Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.55	90.28	88.52	89.43	689,946	-0.29(-0.33%)
May 27, 2022	87.89	89.81	87.77	89.73	996,718	+2.74(+3.15%)
May 26, 2022	84.62	87.32	84.62	86.99	720,235	+2.25(+2.66%)
May 25, 2022	83.21	85.32	83.21	84.74	693,059	+1.03(+1.23%)
May 24, 2022	83.98	84.11	82.29	83.71	601,651	-1.58(-1.85%)
May 23, 2022	84.31	85.43	83.56	85.28	762,063	+1.59(+1.89%)
May 20, 2022	84.95	84.95	81.41	83.70	638,241	-0.11(-0.13%)
May 19, 2022	83.66	85.03	83.37	83.81	1,041,198	-0.39(-0.46%)
May 18, 2022	86.91	87.16	83.90	84.20	517,428	-4.17(-4.72%)
May 17, 2022	88.00	88.42	86.81	88.37	512,285	+2.15(+2.50%)
May 16, 2022	86.61	87.26	85.80	86.21	744,218	-0.76(-0.88%)
May 13, 2022	85.54	87.47	85.20	86.98	2,353,799	+2.71(+3.22%)
May 12, 2022	83.42	85.56	82.50	84.27	1,164,222	-0.23(-0.27%)
May 11, 2022	86.31	87.63	84.31	84.49	945,379	-2.35(-2.70%)
May 10, 2022	87.88	88.37	85.79	86.84	1,317,020	+0.69(+0.80%)
May 09, 2022	88.16	88.43	85.84	86.16	1,099,259	-3.60(-4.01%)
May 06, 2022	89.91	90.98	88.39	89.76	683,583	-0.82(-0.91%)
May 05, 2022	93.73	93.86	89.54	90.58	608,464	-4.48(-4.71%)
May 04, 2022	92.24	95.23	90.90	95.06	902,655	+2.97(+3.22%)
May 03, 2022	91.56	92.60	91.26	92.10	729,977	+0.42(+0.46%)
May 02, 2022	90.45	91.75	89.24	91.67	808,677	+1.04(+1.14%)
Apr 29, 2022	93.33	94.25	90.45	90.64	504,635	-4.02(-4.25%)
Apr 28, 2022	93.20	95.19	91.93	94.66	460,025	+3.17(+3.47%)
Apr 27, 2022	91.64	93.01	91.01	91.49	509,074	+0.15(+0.16%)
Apr 26, 2022	94.03	94.17	91.34	91.34	510,773	-3.45(-3.64%)
Apr 25, 2022	93.23	94.86	92.61	94.80	758,496	+0.94(+1.00%)
Apr 22, 2022	96.62	96.75	93.71	93.86	422,987	-2.73(-2.83%)
Apr 21, 2022	99.66	100.25	96.38	96.59	597,439	-1.94(-1.97%)
Apr 20, 2022	99.64	99.76	98.27	98.52	455,592	-0.73(-0.74%)
Apr 19, 2022	97.24	99.45	97.19	99.26	1,936,067	+1.90(+1.95%)
Apr 18, 2022	97.06	97.86	96.59	97.36	788,113	+0.16(+0.16%)
Apr 14, 2022	99.31	99.31	97.20	97.20	431,012	-2.07(-2.09%)
Apr 13, 2022	97.52	99.48	97.52	99.28	364,349	+1.62(+1.66%)
Apr 12, 2022	99.06	99.86	97.31	97.65	405,022	-0.54(-0.55%)
Apr 11, 2022	99.35	99.51	98.09	98.19	576,829	-2.35(-2.34%)
Apr 08, 2022	101.25	101.61	100.42	100.54	394,863	-1.03(-1.01%)
Apr 07, 2022	100.86	102.19	100.22	101.57	364,718	+0.40(+0.40%)
Apr 06, 2022	101.72	101.96	100.34	101.17	371,504	-2.05(-1.99%)
Apr 05, 2022	104.91	105.01	102.97	103.22	315,000	-1.97(-1.87%)
Apr 04, 2022	103.55	105.19	103.55	105.19	371,907	+1.73(+1.67%)
Apr 01, 2022	103.60	103.80	102.59	103.46	446,100	+0.06(+0.06%)
Mar 31, 2022	105.10	105.10	103.28	103.40	318,377	-1.59(-1.52%)
Mar 30, 2022	105.86	105.95	104.55	104.99	338,300	-1.13(-1.06%)
Mar 29, 2022	105.57	106.39	104.87	106.12	422,088	+1.65(+1.58%)
Mar 28, 2022	103.12	104.56	102.88	104.47	574,357	+1.29(+1.25%)
Mar 25, 2022	103.17	103.45	102.13	103.17	269,846	+0.05(+0.05%)
Mar 24, 2022	101.82	103.12	101.32	103.12	288,973	+1.84(+1.82%)
Mar 23, 2022	101.98	102.73	101.25	101.28	575,522	-1.48(-1.44%)
Mar 22, 2022	101.45	103.00	101.39	102.77	372,081	+1.67(+1.65%)
Mar 21, 2022	101.24	101.77	99.99	101.10	397,891	-0.25(-0.25%)
Mar 18, 2022	99.00	101.38	98.96	101.35	363,606	+1.84(+1.85%)
Mar 17, 2022	97.55	99.52	97.43	99.52	1,400,493	+1.37(+1.39%)
Mar 16, 2022	96.20	98.22	95.16	98.15	420,482	+2.96(+3.11%)
Mar 15, 2022	93.20	95.38	92.79	95.19	1,950,202	+2.78(+3.01%)
Mar 14, 2022	93.69	94.59	92.21	92.41	697,424	-1.41(-1.50%)
Mar 11, 2022	96.29	96.29	93.67	93.81	345,790	-1.72(-1.80%)
Mar 10, 2022	95.08	95.69	94.13	95.53	419,286	-0.60(-0.62%)
Mar 09, 2022	95.00	96.56	94.51	96.13	664,326	+3.38(+3.64%)
Mar 08, 2022	93.19	95.39	91.93	92.75	612,782	-0.58(-0.62%)
Mar 07, 2022	96.78	96.92	93.22	93.32	489,050	-3.61(-3.73%)
Mar 04, 2022	97.28	97.68	95.98	96.94	1,517,167	-1.19(-1.21%)
Mar 03, 2022	99.92	99.92	97.67	98.13	468,871	-1.07(-1.08%)
Mar 02, 2022	98.00	99.62	97.48	99.20	410,226	+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.