Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.56	90.29	88.53	89.44	689,869	-0.29(-0.33%)
May 27, 2022	87.90	89.82	87.78	89.74	996,606	+2.74(+3.15%)
May 26, 2022	84.63	87.33	84.63	87.00	720,154	+2.25(+2.66%)
May 25, 2022	83.22	85.33	83.22	84.75	692,982	+1.03(+1.23%)
May 24, 2022	83.99	84.12	82.30	83.72	601,584	-1.58(-1.85%)
May 23, 2022	84.32	85.44	83.57	85.29	761,978	+1.59(+1.89%)
May 20, 2022	84.96	84.96	81.42	83.71	638,169	-0.11(-0.13%)
May 19, 2022	83.67	85.04	83.37	83.82	1,041,081	-0.39(-0.46%)
May 18, 2022	86.92	87.17	83.91	84.21	517,370	-4.17(-4.72%)
May 17, 2022	88.00	88.43	86.82	88.38	512,228	+2.15(+2.50%)
May 16, 2022	86.62	87.27	85.81	86.22	744,135	-0.76(-0.88%)
May 13, 2022	85.55	87.48	85.21	86.99	2,353,536	+2.71(+3.22%)
May 12, 2022	83.43	85.57	82.51	84.28	1,164,092	-0.23(-0.27%)
May 11, 2022	86.32	87.64	84.32	84.50	945,273	-2.35(-2.70%)
May 10, 2022	87.89	88.38	85.80	86.85	1,316,873	+0.69(+0.80%)
May 09, 2022	88.17	88.44	85.85	86.16	1,099,136	-3.60(-4.01%)
May 06, 2022	89.92	90.99	88.40	89.77	683,507	-0.82(-0.91%)
May 05, 2022	93.74	93.87	89.55	90.59	608,396	-4.48(-4.71%)
May 04, 2022	92.25	95.24	90.91	95.07	902,554	+2.97(+3.22%)
May 03, 2022	91.57	92.61	91.27	92.11	729,896	+0.42(+0.46%)
May 02, 2022	90.46	91.76	89.25	91.68	808,587	+1.04(+1.14%)
Apr 29, 2022	93.34	94.26	90.46	90.65	504,579	-4.02(-4.25%)
Apr 28, 2022	93.21	95.20	91.94	94.67	459,974	+3.17(+3.47%)
Apr 27, 2022	91.65	93.02	91.02	91.50	509,018	+0.15(+0.16%)
Apr 26, 2022	94.04	94.18	91.35	91.35	510,716	-3.45(-3.64%)
Apr 25, 2022	93.24	94.88	92.62	94.81	758,411	+0.94(+1.00%)
Apr 22, 2022	96.63	96.76	93.72	93.87	422,939	-2.73(-2.83%)
Apr 21, 2022	99.67	100.26	96.39	96.60	597,372	-1.94(-1.97%)
Apr 20, 2022	99.65	99.77	98.28	98.54	455,541	-0.73(-0.74%)
Apr 19, 2022	97.25	99.47	97.20	99.27	1,935,850	+1.90(+1.95%)
Apr 18, 2022	97.07	97.87	96.60	97.37	788,025	+0.16(+0.16%)
Apr 14, 2022	99.32	99.32	97.21	97.21	430,964	-2.07(-2.09%)
Apr 13, 2022	97.53	99.49	97.53	99.29	364,309	+1.62(+1.66%)
Apr 12, 2022	99.07	99.87	97.32	97.66	404,977	-0.54(-0.55%)
Apr 11, 2022	99.36	99.52	98.11	98.20	576,764	-2.35(-2.34%)
Apr 08, 2022	101.27	101.62	100.43	100.55	394,819	-1.03(-1.01%)
Apr 07, 2022	100.88	102.20	100.23	101.58	364,677	+0.40(+0.40%)
Apr 06, 2022	101.74	101.97	100.36	101.18	371,463	-2.06(-1.99%)
Apr 05, 2022	104.92	105.02	102.98	103.23	314,965	-1.97(-1.87%)
Apr 04, 2022	103.56	105.20	103.56	105.20	371,865	+1.73(+1.67%)
Apr 01, 2022	103.61	103.81	102.61	103.47	446,050	+0.06(+0.06%)
Mar 31, 2022	105.11	105.11	103.29	103.41	318,342	-1.59(-1.52%)
Mar 30, 2022	105.88	105.96	104.56	105.00	338,262	-1.12(-1.06%)
Mar 29, 2022	105.58	106.40	104.88	106.13	422,041	+1.65(+1.58%)
Mar 28, 2022	103.14	104.57	102.89	104.48	574,293	+1.29(+1.25%)
Mar 25, 2022	103.19	103.46	102.14	103.19	269,816	+0.05(+0.05%)
Mar 24, 2022	101.83	103.14	101.33	103.14	288,940	+1.84(+1.82%)
Mar 23, 2022	101.99	102.74	101.26	101.30	575,458	-1.48(-1.44%)
Mar 22, 2022	101.46	103.02	101.40	102.78	372,039	+1.67(+1.65%)
Mar 21, 2022	101.25	101.78	100.00	101.11	397,846	-0.25(-0.25%)
Mar 18, 2022	99.01	101.39	98.97	101.36	363,566	+1.84(+1.84%)
Mar 17, 2022	97.56	99.53	97.44	99.53	1,400,336	+1.37(+1.39%)
Mar 16, 2022	96.21	98.23	95.17	98.16	420,435	+2.96(+3.11%)
Mar 15, 2022	93.21	95.39	92.80	95.20	1,949,985	+2.78(+3.01%)
Mar 14, 2022	93.70	94.60	92.22	92.42	697,347	-1.41(-1.50%)
Mar 11, 2022	96.30	96.30	93.68	93.82	345,752	-1.72(-1.80%)
Mar 10, 2022	95.09	95.70	94.14	95.54	419,239	-0.60(-0.62%)
Mar 09, 2022	95.02	96.57	94.52	96.14	664,251	+3.38(+3.64%)
Mar 08, 2022	93.20	95.40	91.94	92.76	612,714	-0.58(-0.62%)
Mar 07, 2022	96.79	96.93	93.23	93.33	488,996	-3.61(-3.73%)
Mar 04, 2022	97.29	97.69	95.99	96.95	1,516,998	-1.19(-1.21%)
Mar 03, 2022	99.93	99.93	97.68	98.14	468,819	-1.07(-1.08%)
Mar 02, 2022	98.01	99.64	97.49	99.22	410,180	+1.69(+1.73%)

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.