Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	99.21	99.21	98.37	98.68	7,257	-1.01(-1.01%)
May 27, 2022	98.66	99.69	98.51	99.69	13,358	+2.22(+2.28%)
May 26, 2022	96.95	97.74	96.95	97.46	4,432	+1.57(+1.64%)
May 25, 2022	94.42	96.09	94.42	95.89	9,981	+0.74(+0.77%)
May 24, 2022	94.48	95.30	94.14	95.16	2,044	-0.02(-0.02%)
May 23, 2022	93.91	95.25	93.91	95.17	6,126	+1.80(+1.92%)
May 20, 2022	94.10	94.18	91.83	93.38	12,603	-0.11(-0.11%)
May 19, 2022	93.62	93.76	92.88	93.48	6,232	-0.28(-0.30%)
May 18, 2022	96.44	96.44	93.66	93.76	6,240	-3.56(-3.66%)
May 17, 2022	96.76	97.33	96.76	97.32	4,769	+1.88(+1.97%)
May 16, 2022	95.85	96.44	95.33	95.44	12,312	-0.33(-0.34%)
May 13, 2022	95.27	95.99	95.18	95.77	11,275	+1.96(+2.09%)
May 12, 2022	92.89	93.81	92.32	93.81	10,068	+0.09(+0.09%)
May 11, 2022	94.63	95.77	93.64	93.72	11,711	-0.79(-0.83%)
May 10, 2022	96.08	96.30	93.63	94.51	19,213	-0.32(-0.33%)
May 09, 2022	96.28	96.28	94.50	94.82	11,465	-3.04(-3.11%)
May 06, 2022	97.14	97.99	96.61	97.86	11,374	-0.30(-0.31%)
May 05, 2022	99.83	99.83	97.60	98.17	14,827	-2.82(-2.79%)
May 04, 2022	98.41	101.12	98.09	100.98	6,468	+2.58(+2.62%)
May 03, 2022	97.65	98.72	97.65	98.40	3,565	+0.78(+0.79%)
May 02, 2022	97.48	97.99	95.75	97.63	15,181	+0.05(+0.05%)
Apr 29, 2022	100.14	100.14	97.36	97.58	84,483	-3.07(-3.05%)
Apr 28, 2022	99.12	100.78	99.12	100.64	2,323	+1.70(+1.71%)
Apr 27, 2022	98.86	99.90	98.38	98.95	12,749	+0.23(+0.23%)
Apr 26, 2022	100.44	100.44	98.72	98.72	22,375	-0.69(-0.70%)
Apr 25, 2022	100.30	100.30	98.62	99.42	3,899	-1.50(-1.48%)
Apr 22, 2022	102.67	102.67	100.91	100.91	5,078	-2.49(-2.41%)
Apr 21, 2022	105.61	105.61	103.41	103.41	29,507	-1.58(-1.50%)
Apr 20, 2022	104.97	105.36	104.74	104.98	26,067	+0.24(+0.23%)
Apr 19, 2022	104.25	104.93	104.25	104.75	3,690	+1.38(+1.34%)
Apr 18, 2022	103.48	103.50	103.02	103.36	5,901	-0.09(-0.09%)
Apr 14, 2022	103.96	104.05	103.45	103.45	24,708	-0.70(-0.68%)
Apr 13, 2022	103.27	104.16	103.24	104.16	5,370	+1.06(+1.02%)
Apr 12, 2022	104.16	104.22	102.88	103.10	95,010	-0.19(-0.18%)
Apr 11, 2022	104.23	104.23	103.28	103.29	10,074	-1.28(-1.23%)
Apr 08, 2022	104.44	104.97	104.44	104.57	12,862	+0.08(+0.08%)
Apr 07, 2022	103.76	104.81	103.44	104.48	45,425	+0.52(+0.50%)
Apr 06, 2022	103.71	104.16	103.55	103.96	8,005	-0.29(-0.28%)
Apr 05, 2022	105.06	105.58	104.03	104.25	4,343	-0.94(-0.89%)
Apr 04, 2022	104.73	105.20	104.23	105.19	18,463	+0.57(+0.54%)
Apr 01, 2022	104.37	104.62	103.88	104.62	4,367	+0.51(+0.49%)
Mar 31, 2022	105.26	105.50	104.11	104.11	2,831	-1.22(-1.16%)
Mar 30, 2022	105.68	105.71	105.09	105.33	5,471	-0.22(-0.21%)
Mar 29, 2022	105.15	105.77	104.78	105.55	71,879	+1.13(+1.08%)
Mar 28, 2022	103.94	104.42	103.81	104.42	2,142	+0.16(+0.16%)
Mar 25, 2022	103.25	104.25	103.25	104.25	1,895	+1.03(+0.99%)
Mar 24, 2022	102.92	103.25	102.65	103.23	4,693	+1.21(+1.19%)
Mar 23, 2022	102.62	102.82	102.01	102.01	2,351	-1.02(-0.99%)
Mar 22, 2022	102.33	103.04	102.33	103.03	4,389	+0.81(+0.79%)
Mar 21, 2022	102.18	102.44	101.53	102.22	8,825	+0.42(+0.41%)
Mar 18, 2022	101.21	101.89	101.06	101.80	4,132	+0.53(+0.53%)
Mar 17, 2022	100.00	101.27	100.00	101.27	8,583	+1.61(+1.61%)
Mar 16, 2022	98.80	99.68	98.32	99.66	4,584	+1.26(+1.28%)
Mar 15, 2022	97.51	98.49	97.47	98.40	3,564	+1.07(+1.10%)
Mar 14, 2022	97.98	97.98	97.01	97.33	2,684	-0.60(-0.61%)
Mar 11, 2022	99.32	99.32	97.93	97.93	4,096	-1.06(-1.07%)
Mar 10, 2022	98.38	99.07	97.87	98.99	1,925	+0.38(+0.39%)
Mar 09, 2022	98.50	99.14	98.50	98.61	3,322	+1.36(+1.40%)
Mar 08, 2022	98.40	98.93	97.25	97.25	4,445	-0.86(-0.88%)
Mar 07, 2022	99.51	99.51	98.11	98.11	2,514	-1.82(-1.82%)
Mar 04, 2022	99.04	99.93	99.04	99.93	3,610	+0.02(+0.02%)
Mar 03, 2022	100.48	100.56	99.82	99.92	4,842	-0.15(-0.15%)
Mar 02, 2022	98.96	100.12	98.78	100.06	3,236	+1.86(+1.90%)

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.