Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	102.38	102.81	99.00	99.53	3,013,915	-0.26(-0.26%)
May 27, 2022	98.94	99.88	97.32	99.79	2,524,878	+2.41(+2.47%)
May 26, 2022	94.99	98.20	94.77	97.38	3,189,744	+3.84(+4.10%)
May 25, 2022	93.89	95.41	91.48	93.54	2,511,353	+2.00(+2.18%)
May 24, 2022	95.18	95.36	89.98	91.55	2,356,114	-1.56(-1.68%)
May 23, 2022	93.07	93.24	90.21	93.11	2,062,106	+0.18(+0.20%)
May 20, 2022	94.02	95.58	91.07	92.93	2,235,462	+1.44(+1.57%)
May 19, 2022	91.33	93.07	90.93	91.49	2,637,600	+1.70(+1.89%)
May 18, 2022	90.82	92.23	89.30	89.79	2,067,776	-0.98(-1.08%)
May 17, 2022	92.97	93.92	89.36	90.77	1,775,724	+1.30(+1.45%)
May 16, 2022	89.47	91.13	88.61	89.48	1,350,754	+0.76(+0.85%)
May 13, 2022	86.93	89.28	86.93	88.72	2,114,269	+4.32(+5.12%)
May 12, 2022	82.29	85.82	81.04	84.40	2,233,549	+0.12(+0.14%)
May 11, 2022	85.16	87.72	83.82	84.28	2,352,826	-0.15(-0.18%)
May 10, 2022	84.75	86.15	82.54	84.44	2,515,828	+3.34(+4.12%)
May 09, 2022	82.93	83.73	80.79	81.10	2,523,790	-3.73(-4.40%)
May 06, 2022	86.50	87.24	84.62	84.83	1,686,997	-2.67(-3.05%)
May 05, 2022	88.75	89.71	85.60	87.50	2,353,482	-5.56(-5.97%)
May 04, 2022	90.64	93.38	89.72	93.05	2,136,243	+0.99(+1.07%)
May 03, 2022	91.73	93.05	90.37	92.07	1,572,836	+1.59(+1.76%)
May 02, 2022	90.20	93.32	89.52	90.47	2,342,093	-1.00(-1.09%)
Apr 29, 2022	92.11	95.30	91.33	91.47	2,860,349	+3.88(+4.43%)
Apr 28, 2022	86.99	88.13	85.72	87.60	1,690,703	+2.14(+2.50%)
Apr 27, 2022	85.03	88.45	85.03	85.46	1,797,843	+1.52(+1.81%)
Apr 26, 2022	84.51	85.83	83.73	83.94	1,715,583	-0.85(-1.01%)
Apr 25, 2022	81.46	85.34	81.34	84.79	2,457,342	+2.41(+2.92%)
Apr 22, 2022	83.30	87.56	81.91	82.38	3,333,607	+0.15(+0.19%)
Apr 21, 2022	84.50	85.82	82.07	82.23	1,572,991	-3.14(-3.68%)
Apr 20, 2022	88.58	88.78	84.55	85.37	1,733,731	-4.49(-5.00%)
Apr 19, 2022	87.19	89.94	86.41	89.86	1,257,964	+0.16(+0.18%)
Apr 18, 2022	89.34	90.22	87.43	89.70	1,088,704	-1.52(-1.66%)
Apr 14, 2022	91.33	91.58	89.84	91.21	1,369,722	-0.60(-0.66%)
Apr 13, 2022	89.75	93.48	88.69	91.82	1,601,821	+3.31(+3.74%)
Apr 12, 2022	92.53	92.75	88.25	88.51	1,385,886	-2.66(-2.92%)
Apr 11, 2022	97.08	97.08	90.96	91.16	4,286,812	+1.89(+2.12%)
Apr 08, 2022	88.93	91.24	88.54	89.27	1,194,547	+0.07(+0.08%)
Apr 07, 2022	89.96	91.03	88.94	89.21	1,666,938	-1.78(-1.96%)
Apr 06, 2022	91.45	91.99	89.10	90.99	1,565,918	-1.28(-1.38%)
Apr 05, 2022	92.81	93.35	91.36	92.27	1,319,902	-1.83(-1.95%)
Apr 04, 2022	95.42	95.50	92.67	94.10	2,319,996	+2.17(+2.36%)
Apr 01, 2022	92.41	95.93	91.58	91.93	2,841,657	+5.87(+6.82%)
Mar 31, 2022	87.17	88.07	84.80	86.06	1,961,373	-2.24(-2.53%)
Mar 30, 2022	88.33	90.44	87.86	88.30	1,502,696	-1.82(-2.02%)
Mar 29, 2022	91.17	94.51	89.37	90.12	1,878,041	+0.10(+0.11%)
Mar 28, 2022	91.52	92.94	88.46	90.02	2,597,980	+0.15(+0.17%)
Mar 25, 2022	86.62	90.00	86.62	89.87	1,890,866	+1.44(+1.63%)
Mar 24, 2022	89.28	89.98	86.51	88.43	3,484,861	-3.18(-3.47%)
Mar 23, 2022	90.70	94.28	89.49	91.61	2,252,105	+0.73(+0.80%)
Mar 22, 2022	90.87	92.93	87.64	90.88	3,558,404	+5.57(+6.52%)
Mar 21, 2022	83.38	87.34	82.79	85.31	2,631,610	-1.22(-1.41%)
Mar 18, 2022	82.05	88.22	81.28	86.53	8,051,986	+4.87(+5.97%)
Mar 17, 2022	85.29	86.36	78.74	81.66	5,698,056	-7.88(-8.80%)
Mar 16, 2022	84.10	90.33	79.74	89.53	9,623,170	+18.30(+25.69%)
Mar 15, 2022	66.71	72.72	66.40	71.24	4,848,413	+2.60(+3.79%)
Mar 14, 2022	68.39	72.71	65.84	68.63	6,418,250	-7.25(-9.56%)
Mar 11, 2022	79.56	80.86	75.56	75.89	4,946,714	-2.53(-3.23%)
Mar 10, 2022	80.60			78.42	5,832,840	-6.18(-7.31%)
Mar 09, 2022	82.93	87.64	82.42	84.61	3,826,334	+3.70(+4.57%)
Mar 08, 2022	78.53	83.30	77.74	80.91	3,606,291	+2.77(+3.54%)
Mar 07, 2022	81.46	82.88	77.87	78.14	3,251,341	-3.52(-4.32%)
Mar 04, 2022	81.32	82.85	80.57	81.66	3,398,784	-0.99(-1.20%)
Mar 03, 2022	88.12	88.54	82.03	82.66	4,792,272	-5.58(-6.32%)
Mar 02, 2022	89.24	89.24	85.54	88.24	3,609,379	-1.06(-1.19%)

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.