Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	95.22	95.27	92.83	94.14	111,714	-2.33(-2.42%)
May 27, 2022	95.97	97.29	95.76	96.47	31,044	+1.14(+1.19%)
May 26, 2022	94.00	95.89	94.00	95.33	47,383	+2.78(+3.01%)
May 25, 2022	91.40	93.92	91.30	92.54	70,755	+0.23(+0.24%)
May 24, 2022	91.37	92.41	89.13	92.32	60,584	+0.18(+0.19%)
May 23, 2022	90.92	93.37	90.24	92.14	64,788	+2.05(+2.27%)
May 20, 2022	94.05	94.05	88.39	90.09	125,035	-3.48(-3.72%)
May 19, 2022	95.40	95.40	92.49	93.57	84,761	-2.61(-2.71%)
May 18, 2022	98.82	100.65	95.98	96.18	121,946	-2.98(-3.01%)
May 17, 2022	96.04	99.56	96.04	99.16	95,128	+4.05(+4.26%)
May 16, 2022	93.10	95.11	92.40	95.11	102,871	+0.91(+0.97%)
May 13, 2022	91.59	94.25	91.22	94.20	118,539	+3.11(+3.41%)
May 12, 2022	89.22	91.30	88.76	91.09	75,109	+2.08(+2.33%)
May 11, 2022	90.09	92.63	88.42	89.02	70,974	-0.65(-0.72%)
May 10, 2022	91.49	91.49	87.69	89.66	96,955	-0.92(-1.02%)
May 09, 2022	89.10	92.10	89.07	90.58	78,182	+0.75(+0.84%)
May 06, 2022	91.09	91.87	88.51	89.83	60,146	-1.82(-1.99%)
May 05, 2022	92.79	93.62	89.96	91.65	79,155	-2.47(-2.62%)
May 04, 2022	89.63	94.85	89.63	94.12	83,772	+4.45(+4.96%)
May 03, 2022	88.01	90.21	88.01	89.67	71,357	+0.88(+0.99%)
May 02, 2022	93.61	93.62	86.73	88.79	115,206	-2.58(-2.82%)
Apr 29, 2022	93.09	94.53	91.08	91.37	80,099	-2.05(-2.19%)
Apr 28, 2022	92.85	93.83	90.88	93.42	46,085	+1.18(+1.28%)
Apr 27, 2022	92.00	93.94	91.09	92.24	85,874	+0.25(+0.27%)
Apr 26, 2022	94.08	94.59	91.29	92.00	141,831	-3.49(-3.65%)
Apr 25, 2022	95.55	95.69	93.06	95.48	68,999	-1.18(-1.22%)
Apr 22, 2022	97.68	97.68	95.97	96.66	65,018	-1.60(-1.63%)
Apr 21, 2022	99.86	99.96	97.85	98.26	62,425	-1.11(-1.11%)
Apr 20, 2022	98.30	100.60	98.30	99.37	51,943	+2.21(+2.27%)
Apr 19, 2022	94.59	98.04	94.59	97.16	120,937	+2.48(+2.62%)
Apr 18, 2022	95.56	96.58	93.87	94.68	79,230	-1.31(-1.37%)
Apr 14, 2022	95.91	96.88	95.54	95.99	77,973	+0.57(+0.60%)
Apr 13, 2022	94.11	96.11	94.11	95.43	70,278	+1.08(+1.14%)
Apr 12, 2022	93.98	96.07	93.52	94.35	91,092	+1.37(+1.48%)
Apr 11, 2022	91.89	94.45	91.89	92.98	68,396	+0.40(+0.43%)
Apr 08, 2022	92.37	94.87	91.86	92.57	117,005	+0.07(+0.07%)
Apr 07, 2022	91.44	92.81	90.35	92.50	141,640	+1.17(+1.28%)
Apr 06, 2022	91.57	92.29	90.57	91.34	92,363	-1.34(-1.45%)
Apr 05, 2022	96.78	96.78	92.30	92.68	114,965	-4.40(-4.53%)
Apr 04, 2022	97.57	97.57	95.20	97.08	78,113	-1.15(-1.17%)
Apr 01, 2022	95.86	98.50	95.12	98.23	128,597	+2.43(+2.54%)
Mar 31, 2022	95.68	96.69	94.94	95.80	118,286	-0.26(-0.28%)
Mar 30, 2022	98.54	99.32	95.96	96.06	60,199	-2.23(-2.26%)
Mar 29, 2022	98.44	100.33	98.02	98.29	110,360	+1.58(+1.63%)
Mar 28, 2022	100.05	100.11	95.77	96.71	77,767	-4.06(-4.03%)
Mar 25, 2022	99.79	101.29	99.65	100.77	83,663	+0.94(+0.94%)
Mar 24, 2022	98.99	99.99	98.13	99.83	79,652	+1.17(+1.18%)
Mar 23, 2022	100.69	101.45	98.32	98.66	106,166	-2.61(-2.57%)
Mar 22, 2022	105.05	105.81	101.10	101.27	182,680	-2.98(-2.86%)
Mar 21, 2022	105.67	106.53	103.77	104.25	92,329	-1.69(-1.59%)
Mar 18, 2022	105.22	106.48	102.67	105.93	181,515	+1.05(+1.00%)
Mar 17, 2022	103.06	105.86	103.06	104.89	62,814	+0.48(+0.46%)
Mar 16, 2022	102.52	104.44	101.71	104.41	70,138	+2.94(+2.90%)
Mar 15, 2022	100.74	102.15	99.59	101.46	104,685	+1.11(+1.10%)
Mar 14, 2022	99.92	100.41	98.85	100.36	86,225	+1.18(+1.19%)
Mar 11, 2022	99.46	101.19	99.12	99.18	54,422	+0.10(+0.10%)
Mar 10, 2022	98.03	99.52	97.65	99.08	63,116	-0.86(-0.86%)
Mar 09, 2022	96.63	100.26	96.63	99.94	124,112	+5.49(+5.81%)
Mar 08, 2022	95.02	95.75	92.16	94.46	138,275	-0.39(-0.41%)
Mar 07, 2022	101.03	101.03	94.42	94.85	119,449	-6.12(-6.06%)
Mar 04, 2022	104.45	104.71	99.92	100.96	97,831	-5.64(-5.29%)
Mar 03, 2022	106.10	106.75	105.03	106.60	95,886	+1.08(+1.02%)
Mar 02, 2022	104.30	106.78	104.30	105.52	82,610	+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.