Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	100.02	101.95	98.92	101.27	205,463	+0.21(+0.20%)
May 27, 2022	99.74	102.01	99.74	101.06	221,744	+2.00(+2.02%)
May 26, 2022	97.87	99.70	97.37	99.06	200,734	+1.85(+1.90%)
May 25, 2022	96.40	98.57	95.90	97.21	209,067	+0.75(+0.78%)
May 24, 2022	97.57	97.73	94.56	96.46	338,568	-1.74(-1.77%)
May 23, 2022	99.64	100.62	98.02	98.20	335,702	-0.29(-0.30%)
May 20, 2022	101.34	101.54	97.45	98.49	219,159	-2.33(-2.31%)
May 19, 2022	101.57	102.44	100.00	100.82	198,921	-2.03(-1.97%)
May 18, 2022	104.33	105.40	102.07	102.85	241,532	-2.76(-2.62%)
May 17, 2022	106.00	106.49	105.38	105.61	188,585	+1.20(+1.15%)
May 16, 2022	103.30	105.16	102.42	104.41	152,212	+0.53(+0.51%)
May 13, 2022	102.23	104.65	101.76	103.88	176,420	+2.37(+2.33%)
May 12, 2022	99.60	101.66	99.08	101.51	162,774	+1.99(+2.00%)
May 11, 2022	100.73	101.55	98.15	99.52	308,604	-0.36(-0.36%)
May 10, 2022	104.58	104.70	98.78	99.88	180,672	-3.89(-3.75%)
May 09, 2022	101.69	104.75	101.69	103.77	266,108	+0.95(+0.92%)
May 06, 2022	104.22	105.59	102.25	102.83	198,955	-2.02(-1.93%)
May 05, 2022	107.43	108.11	103.65	104.85	211,628	-3.63(-3.35%)
May 04, 2022	105.14	109.01	104.59	108.48	243,829	+4.23(+4.05%)
May 03, 2022	99.57	104.47	99.26	104.25	240,879	+5.13(+5.18%)
May 02, 2022	102.44	103.01	96.34	99.12	250,404	-3.06(-3.00%)
Apr 29, 2022	102.73	104.83	101.23	102.18	239,904	-0.28(-0.28%)
Apr 28, 2022	101.02	103.72	96.43	102.47	323,477	+8.52(+9.07%)
Apr 27, 2022	93.56	95.09	92.81	93.95	172,460	+0.19(+0.20%)
Apr 26, 2022	95.49	96.87	93.52	93.76	170,456	-2.82(-2.92%)
Apr 25, 2022	96.86	96.97	94.32	96.58	173,519	-1.20(-1.23%)
Apr 22, 2022	100.48	100.48	97.20	97.78	141,253	-3.11(-3.09%)
Apr 21, 2022	101.82	101.97	99.87	100.89	165,079	+0.29(+0.29%)
Apr 20, 2022	98.13	101.63	98.13	100.60	308,997	+3.15(+3.24%)
Apr 19, 2022	96.03	97.79	95.09	97.45	164,374	+1.98(+2.08%)
Apr 18, 2022	95.24	96.36	95.00	95.47	132,962	-0.11(-0.11%)
Apr 14, 2022	97.64	98.44	95.43	95.58	175,764	-2.00(-2.05%)
Apr 13, 2022	97.14	98.19	97.00	97.58	157,113	+0.59(+0.60%)
Apr 12, 2022	96.79	98.69	96.79	96.99	164,776	+0.87(+0.90%)
Apr 11, 2022	97.12	98.28	95.97	96.12	194,309	-1.06(-1.09%)
Apr 08, 2022	98.59	99.64	97.13	97.19	193,811	-1.28(-1.30%)
Apr 07, 2022	99.26	99.59	98.28	98.46	225,714	-0.81(-0.82%)
Apr 06, 2022	98.42	101.44	98.42	99.27	274,304	+0.06(+0.06%)
Apr 05, 2022	100.77	101.04	99.04	99.22	279,652	-1.54(-1.53%)
Apr 04, 2022	101.10	101.24	98.86	100.76	171,852	-0.34(-0.34%)
Apr 01, 2022	100.55	102.23	100.12	101.10	345,481	+0.90(+0.90%)
Mar 31, 2022	97.97	100.65	97.97	100.20	337,755	+1.74(+1.76%)
Mar 30, 2022	99.77	100.47	98.03	98.46	143,531	-0.84(-0.85%)
Mar 29, 2022	97.13	99.88	97.13	99.30	201,231	+2.95(+3.06%)
Mar 28, 2022	97.78	97.78	95.85	96.36	140,687	-2.23(-2.26%)
Mar 25, 2022	97.63	98.74	97.12	98.58	141,501	+1.13(+1.16%)
Mar 24, 2022	98.30	98.39	97.30	97.45	115,138	-0.46(-0.47%)
Mar 23, 2022	97.12	98.69	96.41	97.91	151,133	+0.20(+0.20%)
Mar 22, 2022	100.63	100.96	97.28	97.71	208,287	-2.16(-2.16%)
Mar 21, 2022	99.46	100.68	98.95	99.87	146,773	+0.32(+0.32%)
Mar 18, 2022	98.61	99.65	96.68	99.55	324,203	-0.13(-0.13%)
Mar 17, 2022	99.13	100.52	98.65	99.67	215,911	+0.11(+0.11%)
Mar 16, 2022	100.00	101.05	97.92	99.57	186,186	+0.24(+0.25%)
Mar 15, 2022	99.75	100.05	98.28	99.32	124,973	+0.60(+0.60%)
Mar 14, 2022	99.41	100.14	98.20	98.73	169,544	+0.19(+0.19%)
Mar 11, 2022	100.02	101.11	98.34	98.54	191,655	-1.17(-1.17%)
Mar 10, 2022	97.97	101.02	97.87	99.71	150,027	+0.14(+0.14%)
Mar 09, 2022	100.71	100.71	99.12	99.58	116,406	+1.05(+1.07%)
Mar 08, 2022	97.44	100.20	96.81	98.52	135,066	+2.06(+2.14%)
Mar 07, 2022	98.34	98.34	95.49	96.46	138,814	-1.65(-1.68%)
Mar 04, 2022	97.91	98.30	96.61	98.11	119,759	-0.84(-0.85%)
Mar 03, 2022	100.18	100.38	98.05	98.95	168,660	-0.42(-0.42%)
Mar 02, 2022	96.68	100.27	95.73	99.37	232,288	+3.63(+3.79%)

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.