Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	110.12	111.75	109.09	109.58	84,914	-1.79(-1.61%)
May 27, 2022	108.74	111.58	107.53	111.37	72,741	+3.84(+3.57%)
May 26, 2022	108.72	108.72	107.26	107.53	28,264	-0.16(-0.14%)
May 25, 2022	105.60	110.19	105.60	107.69	67,902	+1.01(+0.95%)
May 24, 2022	103.91	107.32	103.56	106.68	57,773	+1.48(+1.41%)
May 23, 2022	104.14	106.89	101.56	105.20	73,844	+1.73(+1.67%)
May 20, 2022	104.21	104.21	101.25	103.47	53,546	-0.33(-0.32%)
May 19, 2022	102.89	104.99	102.16	103.80	93,272	+0.86(+0.83%)
May 18, 2022	104.43	104.43	101.56	102.94	94,267	-2.76(-2.61%)
May 17, 2022	101.10	106.71	99.54	105.71	87,991	+6.12(+6.15%)
May 16, 2022	100.62	101.70	98.54	99.58	98,323	-1.95(-1.92%)
May 13, 2022	99.22	101.68	97.97	101.53	69,091	+3.73(+3.81%)
May 12, 2022	95.64	97.90	94.66	97.80	81,310	+2.69(+2.83%)
May 11, 2022	99.53	99.68	95.11	95.11	75,952	-4.07(-4.10%)
May 10, 2022	100.30	100.30	95.03	99.18	69,804	+0.16(+0.17%)
May 09, 2022	98.48	99.25	95.77	99.01	73,281	+0.08(+0.08%)
May 06, 2022	100.65	100.81	97.06	98.94	60,053	-1.15(-1.15%)
May 05, 2022	100.18	102.75	97.32	100.09	58,876	-3.36(-3.25%)
May 04, 2022	98.28	103.70	98.28	103.45	75,282	+5.30(+5.40%)
May 03, 2022	97.26	99.60	96.81	98.15	110,874	+0.00(+0.00%)
May 02, 2022	99.85	102.18	96.97	98.15	86,495	-2.43(-2.42%)
Apr 29, 2022	100.50	101.62	100.07	100.58	67,650	-0.18(-0.18%)
Apr 28, 2022	100.14	100.98	97.12	100.77	210,995	+1.20(+1.21%)
Apr 27, 2022	99.25	102.10	98.76	99.57	80,771	-0.49(-0.49%)
Apr 26, 2022	98.13	101.83	97.61	100.06	161,603	+1.01(+1.02%)
Apr 25, 2022	99.45	100.10	97.93	99.05	60,486	-1.50(-1.49%)
Apr 22, 2022	103.82	103.82	99.78	100.56	104,574	-4.21(-4.01%)
Apr 21, 2022	104.38	104.85	103.15	104.76	69,584	+1.18(+1.14%)
Apr 20, 2022	103.12	104.70	102.99	103.58	44,780	+1.62(+1.59%)
Apr 19, 2022	102.50	104.16	101.82	101.96	47,037	+0.27(+0.27%)
Apr 18, 2022	102.71	103.53	100.98	101.69	57,096	-1.88(-1.82%)
Apr 14, 2022	100.97	104.29	100.59	103.57	74,785	+2.67(+2.65%)
Apr 13, 2022	99.98	101.29	99.38	100.89	73,079	+0.23(+0.23%)
Apr 12, 2022	97.40	101.12	97.32	100.66	84,212	+4.28(+4.44%)
Apr 11, 2022	95.94	96.84	95.61	96.38	45,671	+0.00(+0.00%)
Apr 08, 2022	98.92	99.00	96.28	96.38	58,528	-1.94(-1.97%)
Apr 07, 2022	96.30	99.07	96.30	98.32	51,601	+1.36(+1.40%)
Apr 06, 2022	96.67	97.53	96.29	96.96	63,567	-0.78(-0.79%)
Apr 05, 2022	98.90	98.90	97.05	97.73	62,882	-1.04(-1.05%)
Apr 04, 2022	99.76	99.76	97.53	98.77	78,773	-1.80(-1.79%)
Apr 01, 2022	97.12	101.57	97.12	100.58	115,296	+4.18(+4.33%)
Mar 31, 2022	94.27	97.49	94.27	96.40	65,273	+1.53(+1.61%)
Mar 30, 2022	93.85	95.09	93.08	94.87	108,954	+1.49(+1.60%)
Mar 29, 2022	93.10	93.83	92.25	93.37	69,046	+1.08(+1.17%)
Mar 28, 2022	91.20	92.65	90.61	92.30	52,567	+0.56(+0.61%)
Mar 25, 2022	93.28	93.28	91.52	91.73	57,425	-1.00(-1.08%)
Mar 24, 2022	93.05	93.21	92.47	92.73	52,604	+0.45(+0.48%)
Mar 23, 2022	93.58	93.58	90.73	92.29	76,337	-1.52(-1.62%)
Mar 22, 2022	94.48	94.81	93.23	93.81	75,826	-0.41(-0.43%)
Mar 21, 2022	93.25	94.69	93.25	94.22	60,905	+0.48(+0.52%)
Mar 18, 2022	94.69	94.69	92.52	93.73	157,602	-0.16(-0.17%)
Mar 17, 2022	92.50	95.21	91.97	93.89	46,569	+0.57(+0.61%)
Mar 16, 2022	93.07	93.61	91.48	93.31	51,656	+1.12(+1.22%)
Mar 15, 2022	90.95	92.42	90.91	92.19	49,355	+1.80(+1.99%)
Mar 14, 2022	91.92	92.87	89.92	90.39	61,406	-1.27(-1.39%)
Mar 11, 2022	93.42	93.76	91.49	91.66	50,406	-1.63(-1.75%)
Mar 10, 2022	92.68	94.47	92.68	93.29	55,297	-0.64(-0.68%)
Mar 09, 2022	93.62	95.02	92.97	93.92	51,897	+1.58(+1.71%)
Mar 08, 2022	91.72	93.24	90.24	92.34	61,016	+0.62(+0.67%)
Mar 07, 2022	93.48	93.79	91.47	91.72	57,994	-1.13(-1.22%)
Mar 04, 2022	89.31	92.99	89.31	92.85	62,216	+2.25(+2.48%)
Mar 03, 2022	90.32	91.01	88.88	90.60	68,078	+0.63(+0.70%)
Mar 02, 2022	88.01	90.62	87.23	89.98	73,207	+2.73(+3.13%)

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.