Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	91.90	92.04	89.38	89.78	427,783	-2.85(-3.08%)
May 27, 2022	91.19	92.87	91.19	92.63	306,103	+2.13(+2.35%)
May 26, 2022	88.01	91.77	87.84	90.50	513,269	+2.95(+3.37%)
May 25, 2022	82.19	88.30	82.19	87.55	690,536	+5.03(+6.09%)
May 24, 2022	82.49	82.93	79.47	82.52	603,658	-0.37(-0.45%)
May 23, 2022	85.41	85.57	81.06	82.89	426,661	-1.63(-1.93%)
May 20, 2022	85.94	85.94	82.81	84.52	411,124	-0.18(-0.21%)
May 19, 2022	86.16	87.65	84.58	84.70	476,610	-2.21(-2.54%)
May 18, 2022	91.11	91.81	85.67	86.91	518,456	-5.39(-5.84%)
May 17, 2022	92.87	93.89	90.58	92.29	314,167	+1.03(+1.13%)
May 16, 2022	95.11	95.34	90.43	91.26	441,726	-4.53(-4.73%)
May 13, 2022	96.89	98.27	95.26	95.79	322,814	+0.18(+0.19%)
May 12, 2022	91.17	96.81	90.23	95.61	589,820	+4.07(+4.44%)
May 11, 2022	95.37	95.37	91.02	91.54	463,871	-3.60(-3.78%)
May 10, 2022	96.05	96.32	93.15	95.14	386,982	+0.99(+1.06%)
May 09, 2022	97.50	98.38	93.73	94.15	433,261	-4.34(-4.41%)
May 06, 2022	97.26	99.13	95.08	98.49	463,836	+1.72(+1.78%)
May 05, 2022	98.73	99.06	95.56	96.76	397,750	-3.14(-3.14%)
May 04, 2022	98.44	100.41	96.01	99.90	555,196	+0.30(+0.30%)
May 03, 2022	102.79	102.83	98.05	99.61	419,481	-3.21(-3.12%)
May 02, 2022	97.90	102.95	97.43	102.82	478,725	+5.14(+5.26%)
Apr 29, 2022	102.13	103.09	97.26	97.68	526,035	-4.46(-4.37%)
Apr 28, 2022	103.16	103.72	101.37	102.14	454,268	-0.08(-0.08%)
Apr 27, 2022	104.36	106.80	101.89	102.22	485,730	-2.46(-2.35%)
Apr 26, 2022	109.63	110.35	104.45	104.68	367,546	-6.19(-5.58%)
Apr 25, 2022	106.96	111.17	106.42	110.87	443,385	+3.93(+3.67%)
Apr 22, 2022	108.21	108.98	106.22	106.94	329,120	-2.07(-1.90%)
Apr 21, 2022	110.01	110.46	108.25	109.01	356,751	+1.27(+1.18%)
Apr 20, 2022	108.64	109.87	107.64	107.75	293,590	-0.70(-0.65%)
Apr 19, 2022	104.73	108.88	104.43	108.45	414,046	+3.78(+3.61%)
Apr 18, 2022	103.29	105.40	103.06	104.67	470,389	+0.40(+0.38%)
Apr 14, 2022	103.15	104.60	102.43	104.28	524,002	+1.13(+1.09%)
Apr 13, 2022	100.52	103.50	99.93	103.15	512,890	+3.66(+3.67%)
Apr 12, 2022	98.09	100.83	98.09	99.50	440,033	+0.59(+0.60%)
Apr 11, 2022	97.36	99.31	96.64	98.90	449,027	+1.87(+1.93%)
Apr 08, 2022	96.75	97.96	95.11	97.03	395,075	+0.54(+0.56%)
Apr 07, 2022	95.89	96.94	93.34	96.49	611,008	+0.07(+0.07%)
Apr 06, 2022	97.05	97.70	94.66	96.42	527,441	-1.17(-1.20%)
Apr 05, 2022	99.71	100.53	96.97	97.59	480,213	-2.25(-2.26%)
Apr 04, 2022	100.75	100.75	97.56	99.84	607,242	-0.81(-0.80%)
Apr 01, 2022	103.58	104.47	99.58	100.65	545,891	-2.69(-2.60%)
Mar 31, 2022	103.81	104.44	101.93	103.34	465,620	+0.21(+0.20%)
Mar 30, 2022	104.68	105.90	102.95	103.14	293,419	-2.60(-2.46%)
Mar 29, 2022	102.82	106.56	102.71	105.74	573,891	+4.27(+4.21%)
Mar 28, 2022	102.31	103.18	99.69	101.46	570,959	-1.09(-1.06%)
Mar 25, 2022	103.94	104.82	101.62	102.55	337,828	-1.77(-1.69%)
Mar 24, 2022	102.56	104.32	101.40	104.32	277,683	+2.21(+2.16%)
Mar 23, 2022	104.47	105.08	101.97	102.11	434,744	-2.50(-2.39%)
Mar 22, 2022	104.84	107.38	104.32	104.61	280,647	+0.01(+0.01%)
Mar 21, 2022	107.83	108.23	104.29	104.60	434,653	-3.05(-2.83%)
Mar 18, 2022	105.83	107.93	104.41	107.64	718,618	+1.48(+1.39%)
Mar 17, 2022	104.67	106.23	104.34	106.16	344,402	-0.38(-0.36%)
Mar 16, 2022	103.14	106.55	103.14	106.55	421,760	+5.20(+5.14%)
Mar 15, 2022	101.99	105.01	100.87	101.34	476,952	-0.53(-0.52%)
Mar 14, 2022	102.73	104.35	100.68	101.87	361,818	-0.31(-0.31%)
Mar 11, 2022	103.87	104.23	101.76	102.19	348,895	-0.35(-0.34%)
Mar 10, 2022	98.95	102.86	98.11	102.53	421,982	+1.89(+1.88%)
Mar 09, 2022	99.02	102.59	99.02	100.64	605,061	+3.59(+3.69%)
Mar 08, 2022	97.15	102.36	95.31	97.06	637,307	+0.72(+0.75%)
Mar 07, 2022	106.33	106.49	95.45	96.34	916,038	-10.00(-9.41%)
Mar 04, 2022	107.50	108.58	104.94	106.34	437,889	-2.43(-2.23%)
Mar 03, 2022	111.46	112.04	106.62	108.77	626,478	-2.12(-1.92%)
Mar 02, 2022	109.01	112.19	108.70	110.89	325,849	+2.43(+2.24%)

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.