Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.33	90.29	87.67	89.34	685,704	+0.29(+0.32%)
May 27, 2022	90.17	91.06	88.59	89.05	615,686	-0.37(-0.41%)
May 26, 2022	89.17	89.67	88.62	89.42	392,589	+1.65(+1.88%)
May 25, 2022	85.33	87.98	84.81	87.76	436,775	+2.19(+2.56%)
May 24, 2022	86.01	86.06	83.40	85.57	612,314	-1.18(-1.36%)
May 23, 2022	86.29	87.22	85.74	86.75	573,903	+1.65(+1.94%)
May 20, 2022	86.46	86.66	82.78	85.10	530,400	-1.08(-1.25%)
May 19, 2022	85.47	87.48	85.10	86.17	640,261	-0.56(-0.64%)
May 18, 2022	87.61	89.46	86.48	86.73	700,584	-1.45(-1.65%)
May 17, 2022	85.92	88.29	85.74	88.18	668,234	+4.25(+5.06%)
May 16, 2022	84.57	85.12	82.11	83.93	878,885	-0.80(-0.94%)
May 13, 2022	84.04	85.73	84.03	84.73	731,968	-0.07(-0.08%)
May 12, 2022	83.26	85.28	82.63	84.80	773,160	+1.15(+1.38%)
May 11, 2022	86.17	87.27	83.40	83.65	764,811	-2.30(-2.67%)
May 10, 2022	88.57	88.81	84.66	85.94	778,333	-1.01(-1.16%)
May 09, 2022	87.71	89.38	86.58	86.95	992,278	-1.93(-2.18%)
May 06, 2022	89.94	90.89	87.18	88.88	836,679	-1.01(-1.12%)
May 05, 2022	92.60	92.89	88.83	89.89	649,155	-3.84(-4.10%)
May 04, 2022	90.64	94.00	90.02	93.73	574,753	+3.19(+3.52%)
May 03, 2022	90.40	91.37	89.68	90.54	571,937	+0.55(+0.61%)
May 02, 2022	88.43	90.43	87.86	89.99	524,332	+1.48(+1.68%)
Apr 29, 2022	90.09	91.59	88.29	88.51	757,965	-1.58(-1.75%)
Apr 28, 2022	90.85	90.85	87.12	90.09	1,164,117	-0.18(-0.20%)
Apr 27, 2022	89.59	90.66	86.71	90.27	1,194,729	-0.08(-0.08%)
Apr 26, 2022	92.18	93.52	90.33	90.35	828,034	-3.87(-4.11%)
Apr 25, 2022	92.64	94.61	91.21	94.22	724,814	+0.98(+1.05%)
Apr 22, 2022	94.39	94.84	92.63	93.24	580,248	-1.75(-1.84%)
Apr 21, 2022	96.61	97.34	94.21	94.99	630,796	-0.43(-0.45%)
Apr 20, 2022	96.38	97.36	95.35	95.42	536,025	+0.15(+0.16%)
Apr 19, 2022	92.94	95.71	92.94	95.27	557,315	+2.56(+2.76%)
Apr 18, 2022	92.78	94.34	92.19	92.71	450,070	-0.61(-0.66%)
Apr 14, 2022	92.66	94.28	92.63	93.33	509,027	+0.58(+0.63%)
Apr 13, 2022	90.67	93.03	90.39	92.74	772,821	+2.42(+2.68%)
Apr 12, 2022	91.51	93.15	89.14	90.32	778,951	-0.15(-0.17%)
Apr 11, 2022	90.05	92.04	89.37	90.47	1,290,847	+0.58(+0.65%)
Apr 08, 2022	90.19	91.15	89.10	89.89	1,291,102	-1.55(-1.70%)
Apr 07, 2022	91.68	92.31	91.11	91.44	798,090	-1.19(-1.28%)
Apr 06, 2022	93.81	94.20	91.64	92.63	806,110	-1.96(-2.08%)
Apr 05, 2022	96.66	97.68	94.21	94.59	991,367	-2.57(-2.64%)
Apr 04, 2022	94.99	97.49	93.12	97.16	907,513	+1.95(+2.05%)
Apr 01, 2022	97.08	97.84	94.52	95.20	939,025	-1.17(-1.21%)
Mar 31, 2022	101.71	101.94	96.01	96.37	1,046,003	-5.62(-5.51%)
Mar 30, 2022	104.03	104.53	100.90	101.99	595,168	-2.19(-2.10%)
Mar 29, 2022	101.98	104.66	101.69	104.18	567,565	+2.64(+2.60%)
Mar 28, 2022	102.93	102.93	99.85	101.54	601,376	-1.43(-1.39%)
Mar 25, 2022	103.49	104.05	102.04	102.97	335,706	+0.30(+0.29%)
Mar 24, 2022	102.66	104.07	101.80	102.67	650,124	+1.00(+0.98%)
Mar 23, 2022	102.73	103.40	101.35	101.67	282,382	-1.58(-1.53%)
Mar 22, 2022	105.43	105.91	102.74	103.25	385,444	-1.26(-1.21%)
Mar 21, 2022	105.49	106.46	103.95	104.52	430,344	-0.29(-0.27%)
Mar 18, 2022	103.84	105.12	103.08	104.81	1,674,001	+0.30(+0.28%)
Mar 17, 2022	103.37	105.37	103.37	104.51	627,128	-0.19(-0.18%)
Mar 16, 2022	104.55	105.90	102.86	104.70	432,011	+0.79(+0.77%)
Mar 15, 2022	102.15	104.02	101.40	103.91	397,975	+2.19(+2.16%)
Mar 14, 2022	103.40	104.48	100.59	101.71	435,763	-0.59(-0.58%)
Mar 11, 2022	103.57	104.68	101.94	102.31	472,255	-0.72(-0.70%)
Mar 10, 2022	101.49	103.55	100.88	103.03	385,561	+0.34(+0.33%)
Mar 09, 2022	102.37	103.36	101.73	102.69	813,779	+2.01(+2.00%)
Mar 08, 2022	98.65	103.48	97.93	100.68	640,271	+2.51(+2.55%)
Mar 07, 2022	101.44	102.48	97.99	98.17	700,168	-3.61(-3.55%)
Mar 04, 2022	103.13	103.45	99.39	101.78	928,374	-3.24(-3.09%)
Mar 03, 2022	105.30	106.03	104.11	105.03	510,207	-0.22(-0.21%)
Mar 02, 2022	103.27	105.92	103.20	105.25	522,292	+2.97(+2.90%)

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.