Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	110.14	111.76	109.10	109.59	84,905	-1.79(-1.61%)
May 27, 2022	108.75	111.60	107.55	111.38	72,733	+3.84(+3.57%)
May 26, 2022	108.73	108.73	107.28	107.55	28,261	-0.16(-0.14%)
May 25, 2022	105.61	110.20	105.61	107.70	67,895	+1.01(+0.95%)
May 24, 2022	103.92	107.33	103.57	106.69	57,767	+1.48(+1.41%)
May 23, 2022	104.15	106.91	101.57	105.21	73,836	+1.73(+1.67%)
May 20, 2022	104.22	104.22	101.26	103.48	53,541	-0.33(-0.32%)
May 19, 2022	102.90	105.00	102.17	103.81	93,262	+0.86(+0.83%)
May 18, 2022	104.44	104.44	101.57	102.95	94,257	-2.76(-2.61%)
May 17, 2022	101.11	106.72	99.55	105.72	87,982	+6.12(+6.15%)
May 16, 2022	100.64	101.71	98.55	99.59	98,312	-1.95(-1.92%)
May 13, 2022	99.23	101.69	97.98	101.54	69,084	+3.73(+3.81%)
May 12, 2022	95.65	97.91	94.67	97.81	81,302	+2.69(+2.83%)
May 11, 2022	99.54	99.69	95.12	95.12	75,944	-4.07(-4.10%)
May 10, 2022	100.31	100.31	95.04	99.19	69,797	+0.16(+0.17%)
May 09, 2022	98.49	99.26	95.78	99.03	73,273	+0.08(+0.08%)
May 06, 2022	100.66	100.82	97.07	98.95	60,046	-1.15(-1.15%)
May 05, 2022	100.19	102.76	97.33	100.10	58,869	-3.36(-3.25%)
May 04, 2022	98.29	103.71	98.29	103.47	75,274	+5.30(+5.40%)
May 03, 2022	97.27	99.61	96.82	98.16	110,862	+0.00(+0.00%)
May 02, 2022	99.86	102.19	96.98	98.16	86,486	-2.43(-2.42%)
Apr 29, 2022	100.51	101.63	100.08	100.60	67,643	-0.18(-0.18%)
Apr 28, 2022	100.15	100.99	97.13	100.78	210,972	+1.20(+1.21%)
Apr 27, 2022	99.26	102.11	98.77	99.58	80,762	-0.49(-0.49%)
Apr 26, 2022	98.14	101.84	97.62	100.07	161,586	+1.01(+1.02%)
Apr 25, 2022	99.46	100.11	97.94	99.06	60,480	-1.50(-1.49%)
Apr 22, 2022	103.83	103.83	99.79	100.57	104,563	-4.21(-4.02%)
Apr 21, 2022	104.39	104.86	103.17	104.77	69,577	+1.18(+1.14%)
Apr 20, 2022	103.14	104.72	103.00	103.59	44,775	+1.62(+1.59%)
Apr 19, 2022	102.52	104.17	101.83	101.97	47,032	+0.27(+0.27%)
Apr 18, 2022	102.72	103.54	100.99	101.70	57,090	-1.88(-1.82%)
Apr 14, 2022	100.98	104.30	100.60	103.58	74,777	+2.67(+2.65%)
Apr 13, 2022	99.99	101.30	99.39	100.91	73,071	+0.23(+0.23%)
Apr 12, 2022	97.41	101.13	97.33	100.67	84,203	+4.28(+4.45%)
Apr 11, 2022	95.95	96.85	95.62	96.39	45,666	+0.00(+0.00%)
Apr 08, 2022	98.93	99.01	96.29	96.39	58,522	-1.94(-1.97%)
Apr 07, 2022	96.31	99.08	96.31	98.33	51,596	+1.36(+1.40%)
Apr 06, 2022	96.68	97.54	96.30	96.97	63,560	-0.78(-0.79%)
Apr 05, 2022	98.91	98.91	97.06	97.75	62,875	-1.04(-1.05%)
Apr 04, 2022	99.77	99.77	97.54	98.78	78,765	-1.80(-1.79%)
Apr 01, 2022	97.13	101.58	97.13	100.59	115,283	+4.18(+4.33%)
Mar 31, 2022	94.28	97.50	94.28	96.41	65,266	+1.53(+1.61%)
Mar 30, 2022	93.86	95.10	93.09	94.88	108,942	+1.49(+1.60%)
Mar 29, 2022	93.11	93.84	92.26	93.38	69,038	+1.08(+1.17%)
Mar 28, 2022	91.21	92.66	90.62	92.31	52,561	+0.56(+0.61%)
Mar 25, 2022	93.29	93.29	91.53	91.74	57,419	-1.00(-1.08%)
Mar 24, 2022	93.06	93.22	92.48	92.74	52,599	+0.45(+0.48%)
Mar 23, 2022	93.59	93.59	90.74	92.30	76,328	-1.52(-1.62%)
Mar 22, 2022	94.49	94.82	93.24	93.82	75,818	-0.41(-0.43%)
Mar 21, 2022	93.26	94.70	93.26	94.23	60,898	+0.48(+0.52%)
Mar 18, 2022	94.70	94.70	92.53	93.74	157,585	-0.16(-0.17%)
Mar 17, 2022	92.51	95.22	91.98	93.90	46,564	+0.57(+0.61%)
Mar 16, 2022	93.08	93.62	91.49	93.33	51,651	+1.12(+1.22%)
Mar 15, 2022	90.96	92.43	90.92	92.20	49,350	+1.80(+1.99%)
Mar 14, 2022	91.93	92.88	89.93	90.40	61,400	-1.27(-1.39%)
Mar 11, 2022	93.43	93.77	91.50	91.67	50,400	-1.63(-1.75%)
Mar 10, 2022	92.69	94.48	92.69	93.30	55,291	-0.64(-0.68%)
Mar 09, 2022	93.63	95.03	92.98	93.93	51,891	+1.58(+1.71%)
Mar 08, 2022	91.73	93.25	90.25	92.35	61,010	+0.62(+0.67%)
Mar 07, 2022	93.49	93.80	91.48	91.73	57,988	-1.13(-1.22%)
Mar 04, 2022	89.32	93.00	89.32	92.86	62,209	+2.25(+2.48%)
Mar 03, 2022	90.33	91.02	88.89	90.61	68,071	+0.63(+0.70%)
Mar 02, 2022	88.02	90.63	87.24	89.98	73,199	+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.