Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	97.14	97.69	96.18	97.02	29,370	-0.79(-0.81%)
May 27, 2022	96.22	97.81	96.22	97.81	365,391	+2.28(+2.39%)
May 26, 2022	94.06	95.89	94.06	95.53	39,517	+2.04(+2.18%)
May 25, 2022	92.43	93.91	92.37	93.49	56,413	+0.77(+0.83%)
May 24, 2022	92.79	93.02	91.15	92.72	116,634	-0.80(-0.86%)
May 23, 2022	92.41	93.67	92.16	93.52	77,255	+1.90(+2.07%)
May 20, 2022	92.75	92.83	89.70	91.62	101,491	-0.48(-0.52%)
May 19, 2022	91.49	93.19	91.10	92.10	148,740	-0.47(-0.51%)
May 18, 2022	94.80	95.16	92.35	92.57	157,197	-3.31(-3.45%)
May 17, 2022	95.10	96.02	94.47	95.88	60,930	+2.32(+2.48%)
May 16, 2022	93.68	94.37	92.92	93.56	52,490	-0.47(-0.50%)
May 13, 2022	93.32	94.59	93.19	94.03	99,933	+1.78(+1.93%)
May 12, 2022	91.43	92.96	90.49	92.25	143,486	+0.09(+0.10%)
May 11, 2022	92.89	94.53	92.06	92.16	176,607	-1.04(-1.12%)
May 10, 2022	94.99	95.24	92.09	93.20	1,457,883	-0.51(-0.54%)
May 09, 2022	95.21	95.46	93.39	93.71	211,053	-2.86(-2.96%)
May 06, 2022	97.10	97.17	95.17	96.57	307,355	-1.27(-1.30%)
May 05, 2022	100.22	100.56	97.05	97.84	211,134	-3.55(-3.50%)
May 04, 2022	98.33	101.46	97.80	101.39	119,111	+3.13(+3.19%)
May 03, 2022	97.83	98.91	97.63	98.26	111,589	+0.49(+0.50%)
May 02, 2022	97.48	98.41	95.79	97.77	146,710	+0.25(+0.26%)
Apr 29, 2022	100.07	100.83	97.40	97.52	84,646	-3.13(-3.11%)
Apr 28, 2022	99.18	101.09	98.54	100.65	51,440	+2.11(+2.14%)
Apr 27, 2022	98.16	99.56	97.87	98.54	131,241	+0.98(+1.00%)
Apr 26, 2022	99.50	99.61	97.55	97.56	90,574	-2.76(-2.75%)
Apr 25, 2022	99.33	100.41	98.04	100.32	82,038	+0.51(+0.51%)
Apr 22, 2022	102.24	102.24	99.71	99.81	100,449	-2.94(-2.86%)
Apr 21, 2022	104.77	105.23	102.54	102.75	49,050	-1.25(-1.20%)
Apr 20, 2022	104.16	104.79	103.85	104.00	75,866	+0.36(+0.35%)
Apr 19, 2022	101.57	103.80	101.57	103.64	74,951	+2.02(+1.99%)
Apr 18, 2022	101.68	102.49	101.14	101.62	41,519	-0.33(-0.32%)
Apr 14, 2022	102.31	102.99	101.95	101.95	55,937	-0.39(-0.38%)
Apr 13, 2022	101.07	102.44	101.02	102.34	48,317	+0.99(+0.98%)
Apr 12, 2022	102.47	103.04	101.05	101.35	41,476	-0.40(-0.39%)
Apr 11, 2022	101.96	102.87	101.65	101.75	68,180	-0.80(-0.78%)
Apr 08, 2022	102.72	103.61	102.22	102.55	57,368	-0.35(-0.34%)
Apr 07, 2022	102.46	103.37	101.69	102.90	73,218	-0.07(-0.07%)
Apr 06, 2022	103.18	103.36	102.25	102.97	64,912	-1.33(-1.28%)
Apr 05, 2022	105.44	106.04	104.04	104.30	146,484	-1.51(-1.43%)
Apr 04, 2022	105.70	105.87	104.83	105.81	82,849	+0.36(+0.34%)
Apr 01, 2022	105.97	106.06	104.76	105.45	43,423	+0.02(+0.02%)
Mar 31, 2022	107.03	107.27	105.40	105.43	58,817	-1.63(-1.52%)
Mar 30, 2022	107.84	107.89	106.62	107.06	96,971	-0.79(-0.73%)
Mar 29, 2022	106.86	108.05	106.86	107.85	63,073	+1.94(+1.83%)
Mar 28, 2022	105.42	105.93	104.70	105.91	42,870	+0.26(+0.25%)
Mar 25, 2022	105.60	105.71	104.77	105.65	63,824	+0.43(+0.41%)
Mar 24, 2022	104.64	105.23	104.27	105.22	36,839	+0.64(+0.61%)
Mar 23, 2022	105.59	105.64	104.57	104.58	35,693	-1.54(-1.45%)
Mar 22, 2022	105.47	106.39	105.47	106.12	83,881	+0.81(+0.77%)
Mar 21, 2022	105.30	105.70	104.75	105.31	59,018	-0.36(-0.34%)
Mar 18, 2022	104.16	105.72	103.91	105.67	116,403	+1.18(+1.13%)
Mar 17, 2022	102.66	104.49	102.66	104.49	75,310	+1.31(+1.27%)
Mar 16, 2022	101.91	103.20	100.96	103.18	103,990	+2.09(+2.07%)
Mar 15, 2022	99.74	101.19	99.74	101.09	147,698	+1.86(+1.87%)
Mar 14, 2022	99.53	100.72	98.73	99.23	59,525	+0.16(+0.16%)
Mar 11, 2022	100.56	100.94	98.96	99.07	89,320	-0.70(-0.70%)
Mar 10, 2022	99.02			99.77	84,274	-0.46(-0.46%)
Mar 09, 2022	99.34	100.77	99.34	100.23	72,506	+2.71(+2.78%)
Mar 08, 2022	97.84	100.14	97.03	97.52	173,366	-0.37(-0.38%)
Mar 07, 2022	101.05	101.25	97.81	97.89	124,885	-3.48(-3.43%)
Mar 04, 2022	101.77	101.77	100.10	101.37	52,878	-1.10(-1.07%)
Mar 03, 2022	103.82	103.95	102.23	102.47	125,801	-0.53(-0.51%)
Mar 02, 2022	101.43	103.42	101.33	103.00	75,429	+1.81(+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.