Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	100.11	102.05	99.01	101.36	205,281	+0.21(+0.20%)
May 27, 2022	99.83	102.10	99.83	101.15	221,547	+2.00(+2.02%)
May 26, 2022	97.95	99.79	97.46	99.15	200,556	+1.85(+1.90%)
May 25, 2022	96.48	98.66	95.99	97.30	208,882	+0.75(+0.78%)
May 24, 2022	97.66	97.82	94.64	96.54	338,268	-1.74(-1.78%)
May 23, 2022	99.73	100.71	98.11	98.29	335,404	-0.29(-0.30%)
May 20, 2022	101.43	101.63	97.53	98.58	218,965	-2.33(-2.31%)
May 19, 2022	101.66	102.53	100.09	100.91	198,744	-2.03(-1.97%)
May 18, 2022	104.42	105.50	102.16	102.94	241,317	-2.76(-2.61%)
May 17, 2022	106.10	106.59	105.47	105.71	188,418	+1.21(+1.15%)
May 16, 2022	103.39	105.26	102.51	104.50	152,077	+0.53(+0.51%)
May 13, 2022	102.33	104.75	101.86	103.97	176,263	+2.37(+2.33%)
May 12, 2022	99.69	101.75	99.17	101.60	162,630	+1.99(+2.00%)
May 11, 2022	100.82	101.64	98.24	99.61	308,330	-0.36(-0.36%)
May 10, 2022	104.67	104.79	98.86	99.97	180,511	-3.90(-3.75%)
May 09, 2022	101.78	104.84	101.78	103.87	265,872	+0.95(+0.92%)
May 06, 2022	104.32	105.68	102.34	102.92	198,779	-2.02(-1.93%)
May 05, 2022	107.53	108.20	103.74	104.94	211,440	-3.63(-3.35%)
May 04, 2022	105.23	109.10	104.69	108.58	243,612	+4.23(+4.05%)
May 03, 2022	99.66	104.56	99.35	104.34	240,665	+5.14(+5.18%)
May 02, 2022	102.53	103.10	96.42	99.21	250,182	-3.07(-3.00%)
Apr 29, 2022	102.82	104.92	101.32	102.27	239,691	-0.28(-0.28%)
Apr 28, 2022	101.11	103.82	96.52	102.56	323,190	+8.53(+9.07%)
Apr 27, 2022	93.65	95.17	92.90	94.03	172,307	+0.19(+0.20%)
Apr 26, 2022	95.57	96.96	93.60	93.84	170,305	-2.82(-2.92%)
Apr 25, 2022	96.95	97.05	94.40	96.67	173,365	-1.20(-1.23%)
Apr 22, 2022	100.57	100.57	97.28	97.87	141,127	-3.12(-3.09%)
Apr 21, 2022	101.91	102.06	99.96	100.98	164,933	+0.29(+0.29%)
Apr 20, 2022	98.22	101.72	98.22	100.69	308,723	+3.16(+3.23%)
Apr 19, 2022	96.12	97.88	95.18	97.54	164,228	+1.98(+2.08%)
Apr 18, 2022	95.33	96.44	95.08	95.55	132,844	-0.11(-0.11%)
Apr 14, 2022	97.73	98.53	95.51	95.66	175,608	-2.00(-2.05%)
Apr 13, 2022	97.22	98.28	97.09	97.66	156,974	+0.59(+0.60%)
Apr 12, 2022	96.87	98.78	96.87	97.08	164,630	+0.87(+0.90%)
Apr 11, 2022	97.20	98.37	96.05	96.21	194,137	-1.06(-1.09%)
Apr 08, 2022	98.68	99.73	97.21	97.27	193,639	-1.28(-1.30%)
Apr 07, 2022	99.35	99.68	98.37	98.55	225,514	-0.81(-0.82%)
Apr 06, 2022	98.50	101.53	98.50	99.36	274,060	+0.06(+0.06%)
Apr 05, 2022	100.86	101.13	99.12	99.30	279,403	-1.54(-1.53%)
Apr 04, 2022	101.19	101.33	98.95	100.85	171,700	-0.34(-0.34%)
Apr 01, 2022	100.64	102.32	100.21	101.19	345,174	+0.90(+0.90%)
Mar 31, 2022	98.05	100.74	98.05	100.29	337,455	+1.74(+1.76%)
Mar 30, 2022	99.86	100.56	98.12	98.55	143,404	-0.84(-0.85%)
Mar 29, 2022	97.21	99.97	97.21	99.39	201,052	+2.95(+3.06%)
Mar 28, 2022	97.87	97.87	95.93	96.44	140,562	-2.23(-2.26%)
Mar 25, 2022	97.72	98.83	97.21	98.67	141,375	+1.13(+1.16%)
Mar 24, 2022	98.39	98.48	97.39	97.54	115,036	-0.46(-0.47%)
Mar 23, 2022	97.20	98.78	96.50	98.00	150,999	+0.20(+0.20%)
Mar 22, 2022	100.72	101.05	97.37	97.80	208,102	-2.16(-2.16%)
Mar 21, 2022	99.55	100.77	99.04	99.96	146,643	+0.32(+0.32%)
Mar 18, 2022	98.70	99.73	96.76	99.64	323,916	-0.13(-0.13%)
Mar 17, 2022	99.22	100.61	98.74	99.76	215,720	+0.11(+0.11%)
Mar 16, 2022	100.09	101.14	98.00	99.66	186,020	+0.24(+0.25%)
Mar 15, 2022	99.84	100.14	98.37	99.41	124,862	+0.60(+0.60%)
Mar 14, 2022	99.50	100.23	98.29	98.82	169,394	+0.19(+0.19%)
Mar 11, 2022	100.11	101.20	98.42	98.63	191,484	-1.17(-1.17%)
Mar 10, 2022	98.05	101.11	97.96	99.80	149,894	+0.14(+0.14%)
Mar 09, 2022	100.80	100.80	99.21	99.67	116,302	+1.06(+1.07%)
Mar 08, 2022	97.53	100.29	96.90	98.61	134,946	+2.06(+2.13%)
Mar 07, 2022	98.42	98.42	95.57	96.55	138,691	-1.65(-1.68%)
Mar 04, 2022	98.00	98.39	96.70	98.20	119,653	-0.84(-0.85%)
Mar 03, 2022	100.27	100.47	98.14	99.04	168,510	-0.42(-0.42%)
Mar 02, 2022	96.76	100.35	95.82	99.46	232,082	+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.