Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	84.90	84.93	82.87	84.13	324,032	-0.71(-0.84%)
May 27, 2022	84.74	85.29	83.65	84.84	419,188	+0.62(+0.74%)
May 26, 2022	83.84	85.39	82.94	84.22	449,909	+0.95(+1.14%)
May 25, 2022	81.19	83.89	81.19	83.27	263,009	+1.18(+1.44%)
May 24, 2022	83.96	83.96	80.47	82.09	297,636	-2.54(-3.00%)
May 23, 2022	85.00	85.08	82.83	84.63	302,805	+0.31(+0.37%)
May 20, 2022	86.36	86.36	83.00	84.32	279,308	-1.26(-1.47%)
May 19, 2022	86.11	87.34	85.48	85.58	343,447	-0.97(-1.12%)
May 18, 2022	87.44	88.92	86.02	86.55	286,869	-1.80(-2.04%)
May 17, 2022	86.92	88.64	86.33	88.35	343,493	+3.01(+3.53%)
May 16, 2022	85.72	87.13	85.25	85.34	349,084	-0.55(-0.64%)
May 13, 2022	81.75	86.92	81.71	85.89	353,171	+5.03(+6.22%)
May 12, 2022	78.20	81.78	77.00	80.86	558,289	+1.88(+2.38%)
May 11, 2022	82.38	83.90	78.87	78.98	402,227	-3.35(-4.07%)
May 10, 2022	85.60	86.33	81.31	82.33	547,498	-3.00(-3.52%)
May 09, 2022	89.60	90.00	85.19	85.33	377,375	-5.47(-6.02%)
May 06, 2022	91.81	91.83	88.39	90.80	377,867	-1.67(-1.81%)
May 05, 2022	98.18	98.62	91.21	92.47	228,782	-6.22(-6.30%)
May 04, 2022	99.00	99.26	96.28	98.69	222,013	-0.04(-0.04%)
May 03, 2022	97.44	99.79	97.19	98.73	290,705	+1.66(+1.71%)
May 02, 2022	100.47	100.72	95.83	97.07	286,128	-3.22(-3.21%)
Apr 29, 2022	102.62	102.62	100.19	100.29	384,618	-2.61(-2.54%)
Apr 28, 2022	100.89	103.21	99.61	102.90	308,481	+2.90(+2.90%)
Apr 27, 2022	98.33	101.31	98.11	100.00	341,657	+1.46(+1.48%)
Apr 26, 2022	100.62	102.02	98.54	98.54	525,085	-3.07(-3.02%)
Apr 25, 2022	101.17	102.56	100.34	101.61	326,415	-0.06(-0.06%)
Apr 22, 2022	102.20	102.82	101.33	101.67	259,773	-0.70(-0.68%)
Apr 21, 2022	105.22	105.38	102.37	102.37	206,343	-1.91(-1.83%)
Apr 20, 2022	103.71	105.16	103.71	104.28	317,533	+1.01(+0.98%)
Apr 19, 2022	101.86	104.37	101.86	103.27	259,587	+1.67(+1.64%)
Apr 18, 2022	100.00	102.18	100.00	101.60	209,019	+1.06(+1.05%)
Apr 14, 2022	100.46	101.82	100.04	100.54	317,765	+0.82(+0.82%)
Apr 13, 2022	98.59	100.31	98.59	99.72	220,023	+1.13(+1.15%)
Apr 12, 2022	97.31	99.48	97.31	98.59	243,866	+1.77(+1.83%)
Apr 11, 2022	95.51	98.40	95.23	96.82	251,518	+1.12(+1.17%)
Apr 08, 2022	97.98	98.43	95.33	95.70	301,912	-2.40(-2.45%)
Apr 07, 2022	101.89	101.89	98.06	98.10	272,583	-3.98(-3.90%)
Apr 06, 2022	101.36	102.71	99.78	102.08	182,913	-0.09(-0.09%)
Apr 05, 2022	103.49	104.58	102.12	102.17	181,729	-1.81(-1.74%)
Apr 04, 2022	104.19	104.39	103.09	103.98	200,739	-0.70(-0.67%)
Apr 01, 2022	104.21	105.17	104.03	104.68	198,627	+1.07(+1.03%)
Mar 31, 2022	104.02	105.51	103.52	103.61	237,474	-0.19(-0.18%)
Mar 30, 2022	104.26	105.04	102.91	103.80	208,017	-1.10(-1.05%)
Mar 29, 2022	102.09	105.14	101.99	104.90	245,800	+3.48(+3.43%)
Mar 28, 2022	101.45	101.94	100.50	101.42	396,408	-0.03(-0.03%)
Mar 25, 2022	98.50	101.46	98.50	101.45	137,453	+2.65(+2.68%)
Mar 24, 2022	99.05	99.44	98.63	98.80	174,504	-0.01(-0.01%)
Mar 23, 2022	98.74	99.47	97.36	98.81	137,198	-0.43(-0.43%)
Mar 22, 2022	99.18	100.00	98.69	99.24	153,629	+0.57(+0.58%)
Mar 21, 2022	98.81	99.32	97.85	98.67	180,848	-0.22(-0.22%)
Mar 18, 2022	98.20	99.98	98.20	98.89	249,559	-0.31(-0.31%)
Mar 17, 2022	96.51	99.25	96.24	99.20	243,286	+1.87(+1.92%)
Mar 16, 2022	97.31	97.88	95.28	97.33	198,349	+1.43(+1.49%)
Mar 15, 2022	98.07	98.07	95.27	95.90	212,617	+1.99(+2.12%)
Mar 14, 2022	96.30	96.86	93.90	93.91	137,978	-1.51(-1.58%)
Mar 11, 2022	96.74	98.19	95.32	95.42	196,823	+0.06(+0.06%)
Mar 10, 2022	91.84	95.41	90.78	95.36	231,808	+3.52(+3.83%)
Mar 09, 2022	90.54	93.73	90.54	91.84	153,595	+3.03(+3.41%)
Mar 08, 2022	88.74	90.82	87.33	88.81	259,114	+0.54(+0.61%)
Mar 07, 2022	91.53	91.57	88.08	88.27	289,297	-3.00(-3.29%)
Mar 04, 2022	94.54	94.83	90.64	91.27	407,491	-4.55(-4.75%)
Mar 03, 2022	96.26	96.78	94.83	95.82	233,365	+0.40(+0.42%)
Mar 02, 2022	95.06	96.08	94.38	95.42	256,469	+0.24(+0.25%)

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.