Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.66	90.63	88.00	89.67	683,158	+0.29(+0.32%)
May 27, 2022	90.51	91.40	88.92	89.38	613,399	-0.37(-0.41%)
May 26, 2022	89.50	90.00	88.95	89.75	391,131	+1.66(+1.88%)
May 25, 2022	85.65	88.31	85.13	88.09	435,153	+2.20(+2.56%)
May 24, 2022	86.33	86.38	83.71	85.89	610,040	-1.19(-1.36%)
May 23, 2022	86.61	87.55	86.06	87.08	571,772	+1.66(+1.94%)
May 20, 2022	86.79	86.98	83.08	85.42	528,430	-1.08(-1.25%)
May 19, 2022	85.79	87.81	85.42	86.50	637,884	-0.56(-0.64%)
May 18, 2022	87.93	89.80	86.80	87.06	697,983	-1.46(-1.65%)
May 17, 2022	86.24	88.62	86.06	88.51	665,752	+4.27(+5.06%)
May 16, 2022	84.88	85.43	82.41	84.25	875,621	-0.80(-0.94%)
May 13, 2022	84.35	86.05	84.34	85.05	729,250	-0.07(-0.08%)
May 12, 2022	83.57	85.60	82.93	85.12	770,289	+1.16(+1.38%)
May 11, 2022	86.49	87.59	83.71	83.96	761,971	-2.31(-2.67%)
May 10, 2022	88.90	89.14	84.98	86.26	775,443	-1.01(-1.16%)
May 09, 2022	88.03	89.71	86.90	87.27	988,593	-1.94(-2.18%)
May 06, 2022	90.27	91.23	87.50	89.21	833,571	-1.01(-1.12%)
May 05, 2022	92.94	93.23	89.16	90.22	646,744	-3.85(-4.10%)
May 04, 2022	90.97	94.35	90.36	94.08	572,618	+3.20(+3.52%)
May 03, 2022	90.73	91.71	90.01	90.88	569,813	+0.55(+0.61%)
May 02, 2022	88.76	90.77	88.19	90.33	522,385	+1.49(+1.68%)
Apr 29, 2022	90.43	91.93	88.62	88.84	755,150	-1.59(-1.75%)
Apr 28, 2022	91.18	91.18	87.45	90.43	1,159,794	-0.18(-0.20%)
Apr 27, 2022	89.93	91.00	87.03	90.61	1,190,292	-0.08(-0.08%)
Apr 26, 2022	92.52	93.87	90.67	90.69	824,959	-3.88(-4.11%)
Apr 25, 2022	92.98	94.96	91.55	94.57	722,122	+0.98(+1.05%)
Apr 22, 2022	94.74	95.19	92.97	93.59	578,093	-1.76(-1.84%)
Apr 21, 2022	96.97	97.71	94.56	95.35	628,454	-0.43(-0.45%)
Apr 20, 2022	96.74	97.72	95.70	95.78	534,034	+0.15(+0.16%)
Apr 19, 2022	93.29	96.07	93.29	95.62	555,246	+2.57(+2.76%)
Apr 18, 2022	93.13	94.69	92.53	93.06	448,398	-0.62(-0.66%)
Apr 14, 2022	93.00	94.63	92.97	93.67	507,137	+0.59(+0.63%)
Apr 13, 2022	91.01	93.38	90.72	93.09	769,951	+2.43(+2.68%)
Apr 12, 2022	91.85	93.50	89.47	90.66	776,059	-0.15(-0.17%)
Apr 11, 2022	90.39	92.39	89.70	90.81	1,286,053	+0.59(+0.65%)
Apr 08, 2022	90.53	91.49	89.44	90.22	1,286,307	-1.56(-1.70%)
Apr 07, 2022	92.02	92.66	91.45	91.78	795,126	-1.19(-1.28%)
Apr 06, 2022	94.16	94.55	91.98	92.97	803,116	-1.97(-2.08%)
Apr 05, 2022	97.02	98.05	94.56	94.94	987,686	-2.58(-2.64%)
Apr 04, 2022	95.35	97.85	93.46	97.52	904,143	+1.96(+2.05%)
Apr 01, 2022	97.44	98.20	94.88	95.56	935,538	-1.17(-1.21%)
Mar 31, 2022	102.09	102.32	96.36	96.73	1,042,119	-5.64(-5.51%)
Mar 30, 2022	104.42	104.92	101.28	102.37	592,957	-2.20(-2.10%)
Mar 29, 2022	102.36	105.05	102.06	104.57	565,457	+2.65(+2.60%)
Mar 28, 2022	103.31	103.31	100.22	101.92	599,142	-1.43(-1.39%)
Mar 25, 2022	103.88	104.44	102.42	103.35	334,460	+0.30(+0.29%)
Mar 24, 2022	103.04	104.46	102.18	103.05	647,710	+1.00(+0.98%)
Mar 23, 2022	103.11	103.78	101.73	102.05	281,334	-1.59(-1.53%)
Mar 22, 2022	105.82	106.30	103.12	103.64	384,013	-1.27(-1.21%)
Mar 21, 2022	105.88	106.86	104.34	104.91	428,746	-0.29(-0.27%)
Mar 18, 2022	104.23	105.51	103.47	105.20	1,667,784	+0.30(+0.28%)
Mar 17, 2022	103.75	105.76	103.75	104.90	624,799	-0.19(-0.18%)
Mar 16, 2022	104.94	106.29	103.25	105.09	430,406	+0.80(+0.77%)
Mar 15, 2022	102.53	104.41	101.78	104.29	396,497	+2.20(+2.15%)
Mar 14, 2022	103.78	104.87	100.97	102.09	434,145	-0.60(-0.58%)
Mar 11, 2022	103.96	105.07	102.32	102.69	470,501	-0.72(-0.70%)
Mar 10, 2022	101.87	103.94	101.26	103.41	384,129	+0.34(+0.33%)
Mar 09, 2022	102.76	103.75	102.11	103.07	810,757	+2.02(+2.00%)
Mar 08, 2022	99.02	103.87	98.30	101.06	637,893	+2.52(+2.56%)
Mar 07, 2022	101.81	102.86	98.35	98.54	697,568	-3.62(-3.55%)
Mar 04, 2022	103.52	103.83	99.76	102.16	924,926	-3.26(-3.09%)
Mar 03, 2022	105.70	106.43	104.50	105.42	508,313	-0.22(-0.21%)
Mar 02, 2022	103.65	106.31	103.58	105.64	520,353	+2.98(+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.