Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	95.19	95.24	92.80	94.11	111,744	-2.33(-2.42%)
May 27, 2022	95.94	97.27	95.73	96.44	31,052	+1.14(+1.19%)
May 26, 2022	93.98	95.86	93.98	95.30	47,396	+2.78(+3.01%)
May 25, 2022	91.37	93.90	91.27	92.52	70,774	+0.23(+0.24%)
May 24, 2022	91.34	92.38	89.11	92.29	60,600	+0.18(+0.19%)
May 23, 2022	90.89	93.34	90.21	92.12	64,805	+2.05(+2.27%)
May 20, 2022	94.03	94.03	88.36	90.07	125,068	-3.48(-3.72%)
May 19, 2022	95.37	95.37	92.46	93.55	84,783	-2.61(-2.71%)
May 18, 2022	98.79	100.62	95.96	96.16	121,978	-2.98(-3.01%)
May 17, 2022	96.02	99.54	96.02	99.13	95,153	+4.05(+4.26%)
May 16, 2022	93.08	95.09	92.37	95.09	102,898	+0.91(+0.97%)
May 13, 2022	91.57	94.22	91.20	94.18	118,571	+3.11(+3.41%)
May 12, 2022	89.20	91.27	88.74	91.07	75,129	+2.08(+2.33%)
May 11, 2022	90.07	92.61	88.39	88.99	70,993	-0.65(-0.72%)
May 10, 2022	91.46	91.46	87.66	89.64	96,981	-0.92(-1.02%)
May 09, 2022	89.08	92.08	89.05	90.56	78,203	+0.75(+0.84%)
May 06, 2022	91.07	91.84	88.49	89.80	60,162	-1.82(-1.99%)
May 05, 2022	92.76	93.60	89.94	91.63	79,176	-2.47(-2.62%)
May 04, 2022	89.61	94.82	89.61	94.10	83,795	+4.45(+4.96%)
May 03, 2022	87.98	90.19	87.98	89.65	71,376	+0.88(+0.99%)
May 02, 2022	93.59	93.60	86.71	88.77	115,236	-2.58(-2.82%)
Apr 29, 2022	93.07	94.50	91.06	91.34	80,120	-2.05(-2.19%)
Apr 28, 2022	92.82	93.81	90.85	93.39	46,098	+1.18(+1.28%)
Apr 27, 2022	91.97	93.91	91.07	92.22	85,897	+0.24(+0.27%)
Apr 26, 2022	94.06	94.57	91.27	91.97	141,869	-3.49(-3.65%)
Apr 25, 2022	95.53	95.67	93.04	95.46	69,018	-1.18(-1.22%)
Apr 22, 2022	97.65	97.65	95.94	96.64	65,035	-1.60(-1.63%)
Apr 21, 2022	99.83	99.94	97.82	98.23	62,442	-1.11(-1.11%)
Apr 20, 2022	98.27	100.58	98.27	99.34	51,957	+2.20(+2.27%)
Apr 19, 2022	94.57	98.02	94.57	97.14	120,969	+2.48(+2.62%)
Apr 18, 2022	95.54	96.56	93.84	94.66	79,252	-1.31(-1.37%)
Apr 14, 2022	95.88	96.86	95.52	95.97	77,993	+0.57(+0.60%)
Apr 13, 2022	94.09	96.09	94.09	95.40	70,296	+1.08(+1.14%)
Apr 12, 2022	93.95	96.05	93.50	94.32	91,116	+1.37(+1.48%)
Apr 11, 2022	91.86	94.42	91.86	92.95	68,415	+0.40(+0.43%)
Apr 08, 2022	92.34	94.84	91.83	92.55	117,036	+0.07(+0.07%)
Apr 07, 2022	91.41	92.78	90.32	92.48	141,678	+1.17(+1.28%)
Apr 06, 2022	91.55	92.26	90.55	91.31	92,388	-1.34(-1.45%)
Apr 05, 2022	96.75	96.75	92.27	92.66	114,995	-4.40(-4.53%)
Apr 04, 2022	97.55	97.55	95.18	97.06	78,134	-1.15(-1.17%)
Apr 01, 2022	95.83	98.47	95.10	98.20	128,631	+2.43(+2.54%)
Mar 31, 2022	95.66	96.66	94.91	95.77	118,318	-0.26(-0.28%)
Mar 30, 2022	98.52	99.29	95.93	96.04	60,215	-2.22(-2.26%)
Mar 29, 2022	98.41	100.30	98.00	98.26	110,389	+1.58(+1.63%)
Mar 28, 2022	100.03	100.08	95.74	96.68	77,787	-4.06(-4.03%)
Mar 25, 2022	99.76	101.26	99.62	100.74	83,685	+0.94(+0.94%)
Mar 24, 2022	98.97	99.97	98.10	99.80	79,673	+1.17(+1.18%)
Mar 23, 2022	100.66	101.43	98.29	98.63	106,194	-2.61(-2.57%)
Mar 22, 2022	105.02	105.78	101.08	101.24	182,729	-2.98(-2.86%)
Mar 21, 2022	105.64	106.50	103.74	104.22	92,354	-1.69(-1.59%)
Mar 18, 2022	105.19	106.45	102.64	105.91	181,563	+1.05(+1.00%)
Mar 17, 2022	103.03	105.83	103.03	104.86	62,831	+0.48(+0.46%)
Mar 16, 2022	102.50	104.42	101.68	104.38	70,156	+2.94(+2.90%)
Mar 15, 2022	100.71	102.12	99.57	101.44	104,712	+1.11(+1.10%)
Mar 14, 2022	99.89	100.38	98.82	100.33	86,248	+1.18(+1.19%)
Mar 11, 2022	99.44	101.16	99.09	99.15	54,437	+0.10(+0.10%)
Mar 10, 2022	98.01	99.50	97.63	99.06	63,133	-0.86(-0.86%)
Mar 09, 2022	96.61	100.24	96.61	99.92	124,145	+5.49(+5.81%)
Mar 08, 2022	95.00	95.73	92.14	94.43	138,312	-0.39(-0.41%)
Mar 07, 2022	101.01	101.01	94.39	94.82	119,481	-6.11(-6.06%)
Mar 04, 2022	104.43	104.68	99.89	100.94	97,857	-5.64(-5.29%)
Mar 03, 2022	106.07	106.72	105.00	106.57	95,911	+1.08(+1.02%)
Mar 02, 2022	104.27	106.75	104.27	105.49	82,632	+2.27(+2.20%)

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.