Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	85.66	88.70	83.94	86.80	1,340,471	-1.06(-1.21%)
May 27, 2022	84.70	87.93	84.15	87.85	1,716,828	+4.38(+5.25%)
May 26, 2022	80.05	84.38	79.56	83.47	1,856,902	+5.65(+7.26%)
May 25, 2022	75.05	79.18	74.59	77.83	1,751,077	+2.08(+2.74%)
May 24, 2022	75.17	76.50	71.04	75.75	1,860,671	-0.76(-0.99%)
May 23, 2022	73.75	77.97	72.70	76.51	2,515,973	+6.17(+8.77%)
May 20, 2022	72.13	73.16	65.75	70.34	1,871,070	-0.07(-0.10%)
May 19, 2022	69.10	72.00	68.52	70.40	1,790,699	-1.30(-1.81%)
May 18, 2022	75.94	76.29	70.83	71.70	1,569,037	-6.53(-8.34%)
May 17, 2022	76.40	78.71	75.26	78.23	2,025,642	+5.90(+8.16%)
May 16, 2022	73.30	74.21	70.51	72.33	1,334,261	-1.73(-2.34%)
May 13, 2022	73.20	75.83	72.14	74.06	1,604,369	+3.49(+4.95%)
May 12, 2022	70.07	72.27	66.41	70.57	1,971,235	-0.73(-1.03%)
May 11, 2022	73.85	78.28	71.16	71.30	2,113,692	-2.50(-3.39%)
May 10, 2022	77.68	78.91	70.69	73.80	2,293,683	-1.62(-2.14%)
May 09, 2022	78.21	79.88	74.29	75.42	2,649,704	-6.36(-7.78%)
May 06, 2022	82.48	82.78	78.15	81.78	2,473,086	-1.99(-2.38%)
May 05, 2022	88.51	89.05	80.35	83.77	2,022,835	-7.96(-8.68%)
May 04, 2022	84.56	92.13	83.29	91.73	2,594,131	+7.52(+8.93%)
May 03, 2022	82.21	86.40	81.73	84.22	2,105,186	+3.35(+4.14%)
May 02, 2022	81.13	82.44	75.92	80.87	2,258,467	+0.78(+0.97%)
Apr 29, 2022	88.08	89.16	79.50	80.09	1,731,173	-9.33(-10.43%)
Apr 28, 2022	88.75	90.24	84.51	89.41	1,926,359	+3.35(+3.89%)
Apr 27, 2022	86.03	88.74	85.13	86.06	1,328,889	+0.19(+0.22%)
Apr 26, 2022	90.32	92.88	85.87	85.87	2,205,681	-7.56(-8.09%)
Apr 25, 2022	90.77	93.90	86.34	93.43	2,208,909	+0.48(+0.52%)
Apr 22, 2022	101.44	101.44	92.60	92.95	1,830,537	-9.02(-8.84%)
Apr 21, 2022	110.41	111.60	101.28	101.96	1,190,229	-5.67(-5.27%)
Apr 20, 2022	107.30	109.77	106.74	107.63	1,266,407	+2.44(+2.31%)
Apr 19, 2022	101.63	105.68	101.55	105.20	1,142,123	+4.60(+4.57%)
Apr 18, 2022	97.61	102.00	97.58	100.60	1,166,261	+0.90(+0.90%)
Apr 14, 2022	102.95	104.82	99.56	99.70	1,121,527	-3.44(-3.33%)
Apr 13, 2022	100.08	103.47	99.48	103.14	1,194,058	+0.66(+0.64%)
Apr 12, 2022	106.13	108.88	101.13	102.48	1,543,802	-3.36(-3.17%)
Apr 11, 2022	106.56	109.78	105.39	105.84	1,684,639	-1.40(-1.30%)
Apr 08, 2022	105.65	108.96	104.91	107.24	1,552,793	+2.44(+2.32%)
Apr 07, 2022	105.33	106.23	100.37	104.80	1,834,355	-0.59(-0.56%)
Apr 06, 2022	105.87	107.03	104.20	105.39	1,747,734	-2.79(-2.58%)
Apr 05, 2022	109.36	112.48	107.31	108.18	1,675,369	-2.71(-2.45%)
Apr 04, 2022	111.67	113.32	108.72	110.89	1,122,408	-1.30(-1.16%)
Apr 01, 2022	114.91	115.32	109.69	112.19	1,831,459	-0.96(-0.85%)
Mar 31, 2022	120.17	121.65	112.53	113.16	1,169,514	-7.17(-5.96%)
Mar 30, 2022	123.55	123.89	118.38	120.33	903,357	-3.35(-2.71%)
Mar 29, 2022	126.49	127.50	121.60	123.68	1,427,928	+2.14(+1.76%)
Mar 28, 2022	121.78	121.78	117.53	121.54	1,175,805	-0.91(-0.75%)
Mar 25, 2022	119.10	123.18	118.96	122.45	1,689,984	+4.33(+3.67%)
Mar 24, 2022	118.04	118.76	115.67	118.12	861,738	+2.29(+1.98%)
Mar 23, 2022	120.26	120.94	115.64	115.83	1,216,940	-6.69(-5.46%)
Mar 22, 2022	120.31	124.32	120.11	122.52	1,427,707	+5.66(+4.84%)
Mar 21, 2022	118.83	120.10	114.86	116.86	1,302,292	-0.22(-0.19%)
Mar 18, 2022	115.07	117.90	112.60	117.08	1,481,375	+1.47(+1.27%)
Mar 17, 2022	108.90	115.71	107.97	115.61	2,049,913	+3.63(+3.24%)
Mar 16, 2022	106.83	112.43	105.88	111.98	2,853,480	+9.18(+8.93%)
Mar 15, 2022	101.06	103.42	99.28	102.80	1,603,276	+3.95(+3.99%)
Mar 14, 2022	100.04	103.71	97.53	98.85	1,825,761	+2.36(+2.44%)
Mar 11, 2022	100.93	102.68	96.20	96.50	1,592,222	-1.90(-1.93%)
Mar 10, 2022	96.25		94.99	98.39	1,774,451	-2.23(-2.22%)
Mar 09, 2022	99.13	103.12	97.67	100.63	2,493,693	+9.65(+10.61%)
Mar 08, 2022	94.34	98.36	89.51	90.97	3,211,613	-1.24(-1.35%)
Mar 07, 2022	101.06	101.85	92.14	92.21	3,083,344	-11.96(-11.48%)
Mar 04, 2022	105.19	105.19	100.60	104.18	2,921,104	-6.55(-5.92%)
Mar 03, 2022	113.57	115.03	107.90	110.73	1,346,547	-1.22(-1.09%)
Mar 02, 2022	106.08	113.97	105.58	111.95	2,841,067	+8.24(+7.94%)

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.