Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	99.66	101.81	98.73	101.06	156,096	+0.79(+0.79%)
May 27, 2022	98.07	100.44	97.89	100.27	107,401	+3.28(+3.38%)
May 26, 2022	95.60	97.44	95.60	96.98	83,970	+1.52(+1.60%)
May 25, 2022	94.55	96.25	94.51	95.46	70,589	+0.48(+0.51%)
May 24, 2022	92.52	95.31	92.52	94.98	84,188	+1.82(+1.95%)
May 23, 2022	92.62	93.80	91.92	93.16	81,640	+1.10(+1.19%)
May 20, 2022	93.38	93.38	90.40	92.06	74,218	-0.60(-0.65%)
May 19, 2022	90.57	93.29	89.84	92.66	124,268	+2.18(+2.40%)
May 18, 2022	95.00	95.00	90.47	90.49	152,316	-4.83(-5.07%)
May 17, 2022	95.46	96.14	93.89	95.32	168,696	+0.70(+0.74%)
May 16, 2022	94.22	95.21	92.53	94.62	87,026	+0.45(+0.48%)
May 13, 2022	94.44	95.49	93.49	94.16	99,887	-0.05(-0.05%)
May 12, 2022	95.38	96.22	92.56	94.21	91,336	-1.48(-1.55%)
May 11, 2022	96.45	97.94	95.47	95.70	69,970	-1.02(-1.05%)
May 10, 2022	97.78	100.42	94.97	96.72	106,334	-0.20(-0.20%)
May 09, 2022	96.69	98.06	96.24	96.91	93,924	+0.00(+0.00%)
May 06, 2022	98.65	99.63	95.69	96.91	93,430	-2.32(-2.34%)
May 05, 2022	98.74	100.66	98.34	99.24	188,592	+0.93(+0.95%)
May 04, 2022	96.48	98.86	95.76	98.31	75,429	+2.19(+2.28%)
May 03, 2022	97.75	100.05	95.94	96.11	105,723	-1.52(-1.56%)
May 02, 2022	97.35	100.04	95.89	97.63	126,497	-0.06(-0.06%)
Apr 29, 2022	97.55	98.87	96.14	97.69	119,787	+0.22(+0.22%)
Apr 28, 2022	97.47	98.10	95.84	97.48	65,233	+0.92(+0.95%)
Apr 27, 2022	96.21	97.87	95.72	96.56	104,705	+0.73(+0.76%)
Apr 26, 2022	96.47	98.47	95.31	95.83	135,847	-1.30(-1.33%)
Apr 25, 2022	96.70	98.64	94.16	97.12	109,999	+0.17(+0.17%)
Apr 22, 2022	99.00	100.19	96.66	96.95	98,132	-1.90(-1.92%)
Apr 21, 2022	99.13	100.51	98.18	98.85	89,088	+0.51(+0.52%)
Apr 20, 2022	98.55	99.07	98.21	98.34	53,889	+0.38(+0.38%)
Apr 19, 2022	98.29	100.49	97.80	97.96	77,107	-0.28(-0.28%)
Apr 18, 2022	98.03	99.38	97.63	98.24	85,064	+0.15(+0.15%)
Apr 14, 2022	98.20	98.95	97.62	98.09	65,124	+0.00(+0.00%)
Apr 13, 2022	97.15	98.54	97.15	98.09	51,737	+0.74(+0.76%)
Apr 12, 2022	94.97	97.53	94.97	97.35	65,827	+1.77(+1.85%)
Apr 11, 2022	95.82	97.18	95.41	95.58	74,978	-0.82(-0.85%)
Apr 08, 2022	96.60	97.13	95.89	96.40	84,445	-0.37(-0.38%)
Apr 07, 2022	96.51	97.15	95.95	96.76	71,594	+0.26(+0.27%)
Apr 06, 2022	96.51	98.55	95.59	96.51	95,419	-0.63(-0.65%)
Apr 05, 2022	94.77	98.22	94.32	97.14	118,500	+2.70(+2.86%)
Apr 04, 2022	93.96	95.16	93.42	94.44	110,667	+0.22(+0.23%)
Apr 01, 2022	93.75	94.29	92.72	94.22	62,198	+1.15(+1.23%)
Mar 31, 2022	93.67	94.69	92.81	93.08	105,077	-0.48(-0.52%)
Mar 30, 2022	96.15	96.15	93.23	93.56	120,684	-2.59(-2.69%)
Mar 29, 2022	93.84	96.40	93.80	96.15	158,380	+2.68(+2.87%)
Mar 28, 2022	92.59	93.59	91.61	93.47	76,334	+0.53(+0.57%)
Mar 25, 2022	91.95	93.07	91.30	92.94	98,334	+1.20(+1.30%)
Mar 24, 2022	90.15	91.92	90.05	91.74	52,988	+1.67(+1.86%)
Mar 23, 2022	90.61	90.64	89.55	90.07	43,703	-0.94(-1.03%)
Mar 22, 2022	91.12	91.45	90.13	91.01	49,726	+0.17(+0.18%)
Mar 21, 2022	90.61	91.33	90.08	90.84	47,586	+0.23(+0.25%)
Mar 18, 2022	90.23	90.90	89.39	90.61	98,079	+0.34(+0.37%)
Mar 17, 2022	88.37	90.50	88.19	90.28	53,000	+1.70(+1.92%)
Mar 16, 2022	89.94	90.81	87.67	88.58	111,932	-0.65(-0.73%)
Mar 15, 2022	88.68	89.83	88.24	89.23	55,644	+1.14(+1.29%)
Mar 14, 2022	88.40	89.58	87.56	88.10	107,615	-0.08(-0.09%)
Mar 11, 2022	87.11	88.56	86.86	88.18	95,486	+1.76(+2.03%)
Mar 10, 2022	85.25	86.74	85.25	86.42	67,002	-0.13(-0.15%)
Mar 09, 2022	86.46	87.32	85.70	86.55	49,658	+1.83(+2.16%)
Mar 08, 2022	85.74	87.07	84.46	84.72	81,399	-0.60(-0.71%)
Mar 07, 2022	88.91	88.91	85.17	85.32	93,583	-3.55(-4.00%)
Mar 04, 2022	85.83	89.28	85.27	88.88	93,558	+2.31(+2.67%)
Mar 03, 2022	87.23	87.25	86.18	86.57	55,856	-0.27(-0.31%)
Mar 02, 2022	84.07	88.06	84.07	86.83	86,598	+2.83(+3.37%)

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.