Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	94.85	95.39	93.91	94.73	30,078	-0.77(-0.81%)
May 27, 2022	93.95	95.51	93.95	95.51	374,205	+2.23(+2.39%)
May 26, 2022	91.84	93.63	91.84	93.28	40,470	+1.99(+2.18%)
May 25, 2022	90.25	91.70	90.19	91.29	57,773	+0.75(+0.83%)
May 24, 2022	90.60	90.83	89.00	90.54	119,447	-0.78(-0.86%)
May 23, 2022	90.23	91.47	89.99	91.32	79,118	+1.86(+2.07%)
May 20, 2022	90.57	90.64	87.59	89.46	103,939	-0.47(-0.52%)
May 19, 2022	89.33	91.00	88.95	89.93	152,328	-0.46(-0.51%)
May 18, 2022	92.57	92.92	90.17	90.39	160,989	-3.23(-3.45%)
May 17, 2022	92.86	93.76	92.24	93.62	62,399	+2.27(+2.48%)
May 16, 2022	91.47	92.15	90.73	91.36	53,756	-0.46(-0.50%)
May 13, 2022	91.12	92.36	90.99	91.82	102,343	+1.74(+1.93%)
May 12, 2022	89.28	90.77	88.36	90.08	146,947	+0.09(+0.10%)
May 11, 2022	90.70	92.30	89.89	89.99	180,867	-1.02(-1.12%)
May 10, 2022	92.75	93.00	89.92	91.00	1,493,051	-0.50(-0.54%)
May 09, 2022	92.97	93.21	91.19	91.50	216,144	-2.79(-2.96%)
May 06, 2022	94.81	94.88	92.93	94.30	314,769	-1.24(-1.30%)
May 05, 2022	97.86	98.19	94.76	95.54	216,227	-3.47(-3.50%)
May 04, 2022	96.01	99.07	95.50	99.00	121,984	+3.06(+3.19%)
May 03, 2022	95.53	96.58	95.33	95.95	114,280	+0.48(+0.50%)
May 02, 2022	95.18	96.09	93.53	95.47	150,249	+0.24(+0.26%)
Apr 29, 2022	97.71	98.45	95.11	95.22	86,687	-3.06(-3.11%)
Apr 28, 2022	96.84	98.71	96.22	98.28	52,680	+2.06(+2.14%)
Apr 27, 2022	95.85	97.21	95.57	96.22	134,406	+0.96(+1.00%)
Apr 26, 2022	97.16	97.26	95.25	95.26	92,758	-2.69(-2.75%)
Apr 25, 2022	96.99	98.04	95.73	97.96	84,016	+0.50(+0.51%)
Apr 22, 2022	99.83	99.83	97.36	97.46	102,872	-2.87(-2.86%)
Apr 21, 2022	102.30	102.75	100.12	100.33	50,233	-1.22(-1.20%)
Apr 20, 2022	101.71	102.32	101.40	101.55	77,696	+0.35(+0.35%)
Apr 19, 2022	99.18	101.36	99.18	101.20	76,759	+1.97(+1.99%)
Apr 18, 2022	99.28	100.08	98.76	99.23	42,520	-0.32(-0.32%)
Apr 14, 2022	99.90	100.57	99.55	99.55	57,286	-0.38(-0.38%)
Apr 13, 2022	98.69	100.03	98.64	99.93	49,482	+0.97(+0.98%)
Apr 12, 2022	100.06	100.61	98.67	98.96	42,476	-0.39(-0.39%)
Apr 11, 2022	99.56	100.45	99.26	99.35	69,824	-0.78(-0.78%)
Apr 08, 2022	100.30	101.17	99.81	100.13	58,751	-0.34(-0.34%)
Apr 07, 2022	100.05	100.94	99.29	100.48	74,984	-0.07(-0.07%)
Apr 06, 2022	100.75	100.92	99.84	100.55	66,477	-1.30(-1.27%)
Apr 05, 2022	102.96	103.54	101.59	101.84	150,017	-1.47(-1.43%)
Apr 04, 2022	103.21	103.38	102.36	103.32	84,847	+0.35(+0.34%)
Apr 01, 2022	103.47	103.56	102.29	102.97	44,470	+0.02(+0.02%)
Mar 31, 2022	104.51	104.74	102.92	102.95	60,235	-1.59(-1.52%)
Mar 30, 2022	105.30	105.35	104.11	104.54	99,310	-0.77(-0.73%)
Mar 29, 2022	104.34	105.50	104.34	105.31	64,594	+1.89(+1.83%)
Mar 28, 2022	102.94	103.44	102.23	103.42	43,904	+0.25(+0.25%)
Mar 25, 2022	103.11	103.22	102.30	103.16	65,363	+0.42(+0.41%)
Mar 24, 2022	102.17	102.75	101.81	102.74	37,727	+0.88(+0.86%)
Mar 23, 2022	102.85	102.90	101.86	101.86	36,644	-1.50(-1.45%)
Mar 22, 2022	102.73	103.63	102.73	103.36	86,116	+0.79(+0.77%)
Mar 21, 2022	102.57	102.96	102.03	102.58	60,591	-0.35(-0.34%)
Mar 18, 2022	101.46	102.98	101.21	102.93	119,505	+1.15(+1.13%)
Mar 17, 2022	99.99	101.78	99.99	101.78	77,317	+1.28(+1.27%)
Mar 16, 2022	99.26	100.52	98.34	100.50	106,761	+2.04(+2.07%)
Mar 15, 2022	97.15	98.56	97.15	98.47	151,634	+1.81(+1.87%)
Mar 14, 2022	96.95	98.10	96.17	96.65	61,111	+0.16(+0.16%)
Mar 11, 2022	97.95	98.32	96.39	96.50	91,700	-0.68(-0.70%)
Mar 10, 2022	96.45			97.18	86,520	-0.45(-0.46%)
Mar 09, 2022	96.76	98.15	96.76	97.63	74,438	+2.64(+2.78%)
Mar 08, 2022	95.30	97.54	94.51	94.99	177,987	-0.36(-0.38%)
Mar 07, 2022	98.43	98.62	95.27	95.35	128,213	-3.39(-3.43%)
Mar 04, 2022	99.13	99.13	97.50	98.74	54,287	-1.07(-1.07%)
Mar 03, 2022	101.12	101.25	99.58	99.81	129,154	-0.52(-0.51%)
Mar 02, 2022	98.80	100.73	98.70	100.33	77,439	+1.76(+1.79%)

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.