Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	100.59	100.76	99.77	100.02	1,483,152	-0.99(-0.98%)
May 27, 2022	100.02	101.01	99.78	101.01	1,330,168	+1.08(+1.09%)
May 26, 2022	99.73	100.39	99.71	99.93	1,707,656	+0.67(+0.68%)
May 25, 2022	98.46	99.48	98.34	99.26	1,629,714	+0.74(+0.76%)
May 24, 2022	97.23	98.71	96.80	98.51	1,786,890	+0.97(+1.00%)
May 23, 2022	96.99	98.22	96.88	97.54	1,438,735	+1.28(+1.33%)
May 20, 2022	96.22	96.68	94.52	96.26	1,919,762	+0.55(+0.58%)
May 19, 2022	95.78	96.48	95.00	95.71	4,897,026	-1.36(-1.40%)
May 18, 2022	99.34	99.40	96.78	97.07	14,829,196	-2.54(-2.55%)
May 17, 2022	99.27	99.72	98.51	99.61	1,384,352	+1.19(+1.20%)
May 16, 2022	97.60	99.06	97.57	98.42	1,979,969	+0.82(+0.84%)
May 13, 2022	97.01	97.69	96.38	97.60	1,145,786	+1.14(+1.18%)
May 12, 2022	95.81	96.46	94.98	96.46	3,171,309	+0.60(+0.62%)
May 11, 2022	96.06	97.69	95.75	95.87	1,964,572	-0.06(-0.06%)
May 10, 2022	96.79	97.16	95.20	95.92	1,403,999	-0.04(-0.04%)
May 09, 2022	96.72	96.83	95.64	95.96	1,368,482	-1.72(-1.76%)
May 06, 2022	96.87	97.85	96.25	97.68	1,879,768	+0.53(+0.55%)
May 05, 2022	98.28	98.37	96.29	97.14	1,302,798	-1.65(-1.67%)
May 04, 2022	96.52	98.87	96.38	98.79	1,497,148	+2.55(+2.65%)
May 03, 2022	95.82	96.89	95.33	96.24	942,253	+0.75(+0.79%)
May 02, 2022	95.51	96.07	93.96	95.49	1,677,601	+0.19(+0.20%)
Apr 29, 2022	97.57	97.61	95.13	95.30	753,168	-2.94(-2.99%)
Apr 28, 2022	97.31	98.63	96.67	98.24	938,775	+1.43(+1.48%)
Apr 27, 2022	96.75	97.72	96.29	96.80	1,484,582	-0.01(-0.01%)
Apr 26, 2022	97.83	98.41	96.80	96.81	2,310,038	-1.33(-1.36%)
Apr 25, 2022	97.86	98.40	96.07	98.14	1,317,201	-0.24(-0.24%)
Apr 22, 2022	100.08	100.10	98.27	98.38	2,443,342	-2.04(-2.03%)
Apr 21, 2022	101.47	101.96	100.31	100.42	914,968	-0.62(-0.62%)
Apr 20, 2022	100.66	101.43	100.64	101.05	1,419,768	+0.83(+0.83%)
Apr 19, 2022	99.46	100.38	99.33	100.22	3,900,326	+0.76(+0.77%)
Apr 18, 2022	99.50	100.07	99.09	99.46	2,408,168	-0.12(-0.12%)
Apr 14, 2022	99.55	100.23	99.51	99.58	1,796,324	-0.02(-0.02%)
Apr 13, 2022	99.48	99.76	98.99	99.60	1,657,248	+0.12(+0.12%)
Apr 12, 2022	99.81	100.36	99.17	99.48	5,299,594	+0.03(+0.03%)
Apr 11, 2022	100.47	100.68	99.35	99.45	1,076,452	-1.14(-1.13%)
Apr 08, 2022	99.91	100.88	99.90	100.59	1,292,260	+0.67(+0.67%)
Apr 07, 2022	99.12	100.14	98.79	99.92	999,188	+0.64(+0.65%)
Apr 06, 2022	98.33	99.41	98.24	99.28	1,235,839	+0.88(+0.90%)
Apr 05, 2022	98.64	99.74	98.16	98.39	927,887	-0.47(-0.47%)
Apr 04, 2022	98.82	98.96	97.97	98.86	1,187,357	-0.07(-0.07%)
Apr 01, 2022	98.44	98.97	97.93	98.94	524,181	+0.67(+0.68%)
Mar 31, 2022	99.11	99.43	98.20	98.26	829,439	-0.98(-0.99%)
Mar 30, 2022	99.13	99.39	98.83	99.25	1,390,290	+0.12(+0.12%)
Mar 29, 2022	98.69	99.13	98.16	99.13	3,781,036	+0.77(+0.79%)
Mar 28, 2022	98.34	98.39	97.61	98.36	1,159,923	-0.30(-0.31%)
Mar 25, 2022	97.80	98.67	97.69	98.66	770,799	+1.08(+1.10%)
Mar 24, 2022	97.22	97.62	97.00	97.58	544,725	+0.79(+0.82%)
Mar 23, 2022	97.41	97.60	96.79	96.79	480,066	-0.55(-0.56%)
Mar 22, 2022	97.27	97.47	96.79	97.34	1,801,835	+0.38(+0.40%)
Mar 21, 2022	96.63	97.32	96.47	96.96	1,338,811	+0.82(+0.85%)
Mar 18, 2022	96.23	96.28	95.54	96.14	1,053,774	-0.09(-0.09%)
Mar 17, 2022	95.51	96.29	95.27	96.23	1,324,288	+1.01(+1.06%)
Mar 16, 2022	95.34	95.66	94.01	95.21	963,640	+0.14(+0.14%)
Mar 15, 2022	94.53	95.29	94.06	95.08	1,104,801	+0.29(+0.31%)
Mar 14, 2022	95.05	95.64	94.38	94.79	817,651	-0.26(-0.28%)
Mar 11, 2022	95.35	96.10	94.96	95.05	926,656	-0.37(-0.39%)
Mar 10, 2022	94.93	95.56	94.72	95.42	863,701	+0.20(+0.21%)
Mar 09, 2022	95.83	96.30	95.08	95.22	1,582,359	-0.11(-0.11%)
Mar 08, 2022	96.51	96.89	95.30	95.33	5,018,580	-0.75(-0.78%)
Mar 07, 2022	96.42	96.90	95.31	96.08	1,491,035	-0.66(-0.68%)
Mar 04, 2022	95.36	96.79	95.04	96.74	926,264	+0.92(+0.96%)
Mar 03, 2022	95.56	96.26	95.32	95.82	1,155,464	+0.45(+0.47%)
Mar 02, 2022	94.23	95.87	94.18	95.37	945,616	+1.64(+1.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.