Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	94.85	95.38	93.91	94.73	30,080	-0.77(-0.81%)
May 27, 2022	93.95	95.50	93.95	95.50	374,225	+2.23(+2.39%)
May 26, 2022	91.84	93.63	91.84	93.27	40,472	+1.99(+2.18%)
May 25, 2022	90.25	91.69	90.19	91.28	57,777	+0.75(+0.83%)
May 24, 2022	90.60	90.82	89.00	90.53	119,454	-0.78(-0.86%)
May 23, 2022	90.23	91.46	89.98	91.31	79,122	+1.86(+2.07%)
May 20, 2022	90.56	90.63	87.58	89.46	103,945	-0.47(-0.52%)
May 19, 2022	89.33	90.99	88.95	89.93	152,336	-0.46(-0.51%)
May 18, 2022	92.56	92.91	90.17	90.38	160,997	-3.23(-3.45%)
May 17, 2022	92.85	93.75	92.24	93.62	62,403	+2.27(+2.48%)
May 16, 2022	91.47	92.14	90.73	91.35	53,759	-0.46(-0.50%)
May 13, 2022	91.12	92.36	90.99	91.81	102,349	+1.74(+1.93%)
May 12, 2022	89.27	90.77	88.35	90.07	146,955	+0.09(+0.10%)
May 11, 2022	90.70	92.30	89.89	89.98	180,877	-1.02(-1.12%)
May 10, 2022	92.75	92.99	89.92	91.00	1,493,133	-0.50(-0.54%)
May 09, 2022	92.96	93.21	91.19	91.50	216,156	-2.79(-2.96%)
May 06, 2022	94.81	94.88	92.92	94.29	314,786	-1.24(-1.30%)
May 05, 2022	97.85	98.19	94.76	95.53	216,239	-3.47(-3.50%)
May 04, 2022	96.01	99.06	95.49	99.00	121,991	+3.06(+3.19%)
May 03, 2022	95.52	96.57	95.33	95.94	114,287	+0.48(+0.50%)
May 02, 2022	95.18	96.09	93.53	95.46	150,257	+0.24(+0.26%)
Apr 29, 2022	97.71	98.45	95.10	95.22	86,692	-3.06(-3.11%)
Apr 28, 2022	96.84	98.70	96.21	98.27	52,683	+2.06(+2.14%)
Apr 27, 2022	95.84	97.21	95.56	96.21	134,414	+0.96(+1.00%)
Apr 26, 2022	97.15	97.26	95.25	95.26	92,764	-2.69(-2.75%)
Apr 25, 2022	96.98	98.04	95.73	97.95	84,021	+0.50(+0.51%)
Apr 22, 2022	99.83	99.83	97.36	97.45	102,877	-2.87(-2.86%)
Apr 21, 2022	102.30	102.75	100.12	100.32	50,236	-1.22(-1.20%)
Apr 20, 2022	101.70	102.32	101.40	101.55	77,700	+0.35(+0.35%)
Apr 19, 2022	99.17	101.35	99.17	101.19	76,763	+1.97(+1.99%)
Apr 18, 2022	99.28	100.07	98.75	99.22	42,522	-0.32(-0.32%)
Apr 14, 2022	99.89	100.56	99.54	99.54	57,289	-0.38(-0.38%)
Apr 13, 2022	98.68	100.02	98.64	99.92	49,485	+0.97(+0.98%)
Apr 12, 2022	100.05	100.61	98.66	98.96	42,478	-0.39(-0.39%)
Apr 11, 2022	99.55	100.44	99.25	99.35	69,828	-0.78(-0.78%)
Apr 08, 2022	100.30	101.16	99.81	100.13	58,755	-0.34(-0.34%)
Apr 07, 2022	100.04	100.93	99.29	100.47	74,988	-0.07(-0.07%)
Apr 06, 2022	100.74	100.92	99.84	100.54	66,481	-1.30(-1.28%)
Apr 05, 2022	102.95	103.54	101.58	101.84	150,025	-1.47(-1.43%)
Apr 04, 2022	103.20	103.37	102.36	103.31	84,852	+0.35(+0.34%)
Apr 01, 2022	103.47	103.56	102.28	102.96	44,472	+0.02(+0.02%)
Mar 31, 2022	104.50	104.74	102.91	102.94	60,239	-1.59(-1.52%)
Mar 30, 2022	105.29	105.34	104.10	104.53	99,315	-0.77(-0.73%)
Mar 29, 2022	104.34	105.50	104.34	105.30	64,598	+1.89(+1.83%)
Mar 28, 2022	102.93	103.43	102.23	103.41	43,906	+0.25(+0.25%)
Mar 25, 2022	103.11	103.21	102.30	103.16	65,367	+0.42(+0.41%)
Mar 24, 2022	102.17	102.75	101.81	102.74	37,729	+0.88(+0.86%)
Mar 23, 2022	102.84	102.89	101.85	101.86	36,646	-1.50(-1.45%)
Mar 22, 2022	102.73	103.62	102.73	103.36	86,121	+0.79(+0.77%)
Mar 21, 2022	102.56	102.95	102.03	102.57	60,594	-0.35(-0.34%)
Mar 18, 2022	101.45	102.97	101.21	102.92	119,512	+1.15(+1.13%)
Mar 17, 2022	99.99	101.77	99.99	101.77	77,321	+1.28(+1.27%)
Mar 16, 2022	99.26	100.52	98.33	100.50	106,767	+2.04(+2.07%)
Mar 15, 2022	97.14	98.56	97.14	98.46	151,643	+1.81(+1.87%)
Mar 14, 2022	96.94	98.10	96.16	96.65	61,115	+0.16(+0.16%)
Mar 11, 2022	97.94	98.31	96.39	96.49	91,705	-0.68(-0.70%)
Mar 10, 2022	96.44			97.17	86,525	-0.45(-0.46%)
Mar 09, 2022	96.76	98.15	96.76	97.62	74,442	+2.64(+2.78%)
Mar 08, 2022	95.29	97.53	94.51	94.98	177,997	-0.36(-0.38%)
Mar 07, 2022	98.42	98.61	95.27	95.34	128,220	-3.39(-3.43%)
Mar 04, 2022	99.12	99.12	97.50	98.73	54,290	-1.07(-1.07%)
Mar 03, 2022	101.12	101.25	99.57	99.80	129,161	-0.52(-0.51%)
Mar 02, 2022	98.79	100.73	98.69	100.32	77,443	+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.