Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.52	85.51	82.94	84.67	4,384,426	+0.25(+0.29%)
May 27, 2022	82.90	84.46	82.90	84.42	2,099,328	+1.72(+2.08%)
May 26, 2022	81.43	83.23	81.28	82.70	3,206,504	+2.26(+2.81%)
May 25, 2022	79.98	80.68	79.22	80.44	2,913,689	+0.32(+0.41%)
May 24, 2022	80.50	80.90	78.70	80.11	3,474,769	-1.03(-1.27%)
May 23, 2022	80.34	81.35	79.92	81.14	2,955,315	+1.27(+1.59%)
May 20, 2022	80.03	80.47	77.96	79.87	3,267,943	+0.32(+0.41%)
May 19, 2022	79.02	80.57	78.57	79.55	2,967,738	-0.25(-0.31%)
May 18, 2022	82.17	82.40	79.46	79.80	3,504,135	-2.70(-3.28%)
May 17, 2022	82.41	83.34	81.91	82.50	4,331,242	+1.85(+2.30%)
May 16, 2022	79.81	81.20	79.12	80.65	3,617,765	+0.74(+0.92%)
May 13, 2022	79.45	80.55	78.80	79.91	3,749,202	+0.89(+1.12%)
May 12, 2022	78.71	79.32	77.36	79.02	3,856,640	+0.13(+0.16%)
May 11, 2022	79.68	80.98	78.73	78.90	3,992,251	-0.46(-0.57%)
May 10, 2022	80.82	81.20	78.89	79.35	3,462,950	-0.76(-0.95%)
May 09, 2022	82.15	82.33	79.65	80.11	4,403,640	-3.42(-4.09%)
May 06, 2022	84.36	84.36	82.27	83.53	3,437,418	-1.16(-1.37%)
May 05, 2022	86.61	87.15	83.71	84.68	3,132,629	-2.00(-2.31%)
May 04, 2022	81.39	87.07	79.17	86.69	6,045,101	+0.82(+0.95%)
May 03, 2022	85.25	86.41	84.37	85.87	3,509,255	+0.05(+0.06%)
May 02, 2022	85.20	86.79	83.90	85.82	3,592,934	+0.24(+0.28%)
Apr 29, 2022	87.30	87.81	85.41	85.59	3,147,439	-2.02(-2.31%)
Apr 28, 2022	86.63	87.85	85.56	87.61	2,445,060	+1.61(+1.88%)
Apr 27, 2022	85.26	86.84	84.97	85.99	2,098,931	+0.89(+1.05%)
Apr 26, 2022	86.93	87.72	85.08	85.10	2,643,607	-2.41(-2.75%)
Apr 25, 2022	88.18	88.26	85.04	87.51	2,776,937	-1.32(-1.49%)
Apr 22, 2022	91.15	91.42	88.71	88.83	2,703,181	-2.95(-3.22%)
Apr 21, 2022	92.99	93.99	91.54	91.78	2,333,074	-0.41(-0.44%)
Apr 20, 2022	91.60	92.60	91.59	92.19	2,165,706	+1.38(+1.52%)
Apr 19, 2022	89.82	91.00	89.37	90.82	2,439,082	+1.63(+1.83%)
Apr 18, 2022	87.91	89.71	87.91	89.18	2,162,050	+1.05(+1.20%)
Apr 14, 2022	88.82	89.17	87.94	88.13	5,605,492	-0.43(-0.48%)
Apr 13, 2022	88.13	88.94	87.75	88.56	2,128,680	+0.46(+0.53%)
Apr 12, 2022	88.82	89.63	87.69	88.09	2,311,266	-0.34(-0.39%)
Apr 11, 2022	89.83	90.08	88.22	88.43	2,948,396	-1.32(-1.47%)
Apr 08, 2022	91.23	91.32	89.26	89.75	3,856,776	-1.25(-1.38%)
Apr 07, 2022	90.69	91.29	90.01	91.01	3,006,259	-0.28(-0.30%)
Apr 06, 2022	90.54	91.83	90.01	91.28	2,991,629	-0.36(-0.39%)
Apr 05, 2022	93.21	93.57	91.24	91.64	2,889,044	-1.65(-1.77%)
Apr 04, 2022	93.08	93.67	92.20	93.29	2,774,751	-0.11(-0.12%)
Apr 01, 2022	94.03	94.32	92.73	93.41	2,543,529	+0.35(+0.38%)
Mar 31, 2022	93.76	94.91	93.01	93.06	2,936,283	-0.88(-0.94%)
Mar 30, 2022	93.66	94.86	93.57	93.94	1,681,779	-0.08(-0.08%)
Mar 29, 2022	93.71	94.29	91.63	94.01	3,070,178	+0.80(+0.86%)
Mar 28, 2022	92.65	93.24	91.90	93.22	2,301,639	-0.28(-0.29%)
Mar 25, 2022	92.78	93.56	92.50	93.49	2,250,650	+0.70(+0.76%)
Mar 24, 2022	93.44	93.67	92.46	92.79	2,236,716	+0.46(+0.49%)
Mar 23, 2022	92.69	93.18	92.22	92.33	2,422,981	-0.69(-0.74%)
Mar 22, 2022	93.62	93.94	92.26	93.03	3,448,535	-0.17(-0.18%)
Mar 21, 2022	92.86	93.88	92.33	93.20	3,907,176	+1.14(+1.24%)
Mar 18, 2022	90.49	92.32	89.09	92.06	16,969,546	+1.43(+1.58%)
Mar 17, 2022	88.71	90.74	88.37	90.63	3,838,802	+1.64(+1.85%)
Mar 16, 2022	88.37	89.71	86.89	88.98	4,613,786	+1.05(+1.20%)
Mar 15, 2022	88.13	88.31	86.42	87.93	4,197,914	+0.31(+0.36%)
Mar 14, 2022	88.79	89.34	86.63	87.62	3,823,737	-0.65(-0.73%)
Mar 11, 2022	90.53	91.55	88.13	88.26	3,413,655	-1.65(-1.84%)
Mar 10, 2022	89.32			89.91	3,479,456	+0.33(+0.37%)
Mar 09, 2022	92.41	92.43	89.31	89.58	4,373,209	+0.65(+0.74%)
Mar 08, 2022	87.49	91.96	87.45	88.93	5,133,633	+1.96(+2.25%)
Mar 07, 2022	87.06	88.74	86.25	86.97	3,737,319	+0.06(+0.07%)
Mar 04, 2022	86.97	87.43	86.17	86.92	3,262,844	-1.56(-1.76%)
Mar 03, 2022	89.19	89.48	87.51	88.47	2,644,730	-0.01(-0.01%)
Mar 02, 2022	85.53	88.99	85.50	88.48	3,457,484	+3.53(+4.16%)

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.