Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	99.22	99.71	98.49	99.02	375,898	-0.80(-0.80%)
May 27, 2022	98.59	99.81	98.43	99.81	376,894	+1.48(+1.51%)
May 26, 2022	97.64	98.69	97.64	98.33	190,966	+1.17(+1.20%)
May 25, 2022	96.36	97.40	96.11	97.17	234,335	+0.61(+0.63%)
May 24, 2022	95.67	96.74	94.87	96.56	211,342	+0.48(+0.50%)
May 23, 2022	95.17	96.46	95.09	96.08	281,794	+1.73(+1.83%)
May 20, 2022	94.68	94.82	92.50	94.35	247,809	+0.28(+0.30%)
May 19, 2022	93.92	94.80	93.34	94.07	300,892	-1.00(-1.05%)
May 18, 2022	97.57	97.57	94.71	95.06	488,577	-3.17(-3.23%)
May 17, 2022	97.70	98.25	97.35	98.23	274,967	+1.45(+1.50%)
May 16, 2022	96.21	97.47	96.11	96.78	184,888	+0.34(+0.35%)
May 13, 2022	95.98	96.60	95.57	96.44	196,611	+1.17(+1.22%)
May 12, 2022	94.77	95.34	93.80	95.27	443,201	+0.08(+0.08%)
May 11, 2022	95.67	97.27	95.07	95.19	463,327	-0.40(-0.42%)
May 10, 2022	96.89	97.10	94.82	95.59	3,229,255	-0.32(-0.34%)
May 09, 2022	96.92	97.09	95.55	95.92	490,155	-2.17(-2.21%)
May 06, 2022	97.54	98.26	96.78	98.09	411,062	+0.09(+0.09%)
May 05, 2022	99.48	99.54	97.11	98.00	522,407	-2.15(-2.15%)
May 04, 2022	97.75	100.23	97.45	100.16	591,428	+2.64(+2.70%)
May 03, 2022	97.15	98.26	96.88	97.52	392,748	+0.68(+0.71%)
May 02, 2022	96.98	97.52	95.17	96.84	749,148	-0.03(-0.03%)
Apr 29, 2022	99.28	99.37	96.66	96.86	295,206	-2.89(-2.90%)
Apr 28, 2022	98.90	100.12	97.99	99.76	422,293	+1.45(+1.48%)
Apr 27, 2022	98.32	99.26	97.85	98.31	279,113	+0.12(+0.13%)
Apr 26, 2022	99.37	99.99	98.15	98.18	315,553	-1.75(-1.75%)
Apr 25, 2022	99.24	100.09	97.68	99.93	409,724	+0.12(+0.12%)
Apr 22, 2022	102.04	102.04	99.69	99.80	494,406	-2.70(-2.64%)
Apr 21, 2022	104.13	104.28	102.34	102.51	287,792	-1.10(-1.06%)
Apr 20, 2022	103.26	103.99	103.26	103.61	278,748	+0.78(+0.76%)
Apr 19, 2022	101.92	102.94	101.87	102.83	205,275	+1.04(+1.02%)
Apr 18, 2022	101.66	102.41	101.39	101.79	219,037	-0.10(-0.10%)
Apr 14, 2022	102.34	102.86	101.86	101.89	204,995	-0.40(-0.39%)
Apr 13, 2022	101.72	102.35	101.56	102.29	235,061	+0.41(+0.40%)
Apr 12, 2022	102.46	103.05	101.51	101.88	243,589	-0.27(-0.26%)
Apr 11, 2022	103.01	103.25	102.03	102.15	429,795	-0.97(-0.94%)
Apr 08, 2022	102.57	103.47	102.46	103.12	211,775	+0.64(+0.63%)
Apr 07, 2022	101.74	102.80	101.33	102.47	291,988	+0.65(+0.63%)
Apr 06, 2022	100.91	101.99	100.84	101.83	284,516	+0.46(+0.45%)
Apr 05, 2022	101.63	102.74	101.19	101.37	264,557	-0.56(-0.55%)
Apr 04, 2022	102.09	102.09	101.11	101.93	364,317	-0.19(-0.19%)
Apr 01, 2022	102.20	102.20	101.19	102.12	247,943	+0.30(+0.30%)
Mar 31, 2022	103.07	103.34	101.78	101.82	449,758	-1.54(-1.49%)
Mar 30, 2022	103.48	103.69	102.86	103.35	328,247	-0.08(-0.07%)
Mar 29, 2022	103.44	103.58	102.56	103.43	357,820	+0.47(+0.46%)
Mar 28, 2022	102.80	102.95	102.09	102.95	239,104	-0.08(-0.07%)
Mar 25, 2022	102.29	103.04	102.20	103.03	330,010	+0.96(+0.94%)
Mar 24, 2022	101.54	102.07	101.29	102.07	195,081	+1.07(+1.06%)
Mar 23, 2022	101.85	101.91	101.00	101.00	311,975	-1.04(-1.02%)
Mar 22, 2022	102.01	102.23	101.68	102.04	340,424	+0.56(+0.55%)
Mar 21, 2022	101.15	101.93	100.97	101.48	368,886	+0.49(+0.49%)
Mar 18, 2022	100.78	101.13	100.15	100.99	359,569	+0.16(+0.16%)
Mar 17, 2022	99.35	100.86	99.34	100.83	347,696	+1.21(+1.21%)
Mar 16, 2022	99.09	99.63	97.95	99.63	353,754	+1.11(+1.13%)
Mar 15, 2022	97.66	98.62	97.40	98.51	227,989	+1.17(+1.20%)
Mar 14, 2022	97.68	98.46	96.94	97.34	397,474	+0.15(+0.16%)
Mar 11, 2022	98.15	98.63	97.13	97.19	218,782	-0.71(-0.72%)
Mar 10, 2022	97.08	98.01	96.86	97.90	244,252	-0.13(-0.13%)
Mar 09, 2022	98.10	98.63	97.65	98.03	297,409	+1.50(+1.55%)
Mar 08, 2022	97.85	98.73	96.53	96.53	319,727	-1.10(-1.13%)
Mar 07, 2022	99.22	99.22	97.61	97.63	436,406	-1.92(-1.92%)
Mar 04, 2022	98.42	99.59	98.16	99.55	290,195	+0.10(+0.10%)
Mar 03, 2022	99.62	100.10	98.84	99.45	570,456	+0.25(+0.25%)
Mar 02, 2022	97.87	99.67	97.79	99.20	414,647	+1.96(+2.02%)

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.