Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	95.59	97.08	94.97	96.28	551,614	+0.28(+0.29%)
May 27, 2022	95.27	96.29	95.01	96.00	307,258	+1.41(+1.49%)
May 26, 2022	92.83	94.99	92.71	94.59	343,831	+1.92(+2.08%)
May 25, 2022	93.18	93.71	91.93	92.67	1,693,059	-0.22(-0.24%)
May 24, 2022	93.23	93.66	92.68	92.89	1,022,641	-0.76(-0.81%)
May 23, 2022	93.31	93.72	92.43	93.65	160,371	+0.56(+0.60%)
May 20, 2022	92.80	93.09	91.48	93.09	413,356	+1.12(+1.21%)
May 19, 2022	91.08	92.53	90.58	91.97	678,945	+0.80(+0.88%)
May 18, 2022	92.10	92.45	90.88	91.17	847,013	-1.82(-1.96%)
May 17, 2022	93.40	93.42	92.18	92.99	373,679	+0.82(+0.89%)
May 16, 2022	91.03	92.63	90.71	92.17	407,256	+0.93(+1.02%)
May 13, 2022	90.02	92.43	90.02	91.24	573,900	+1.81(+2.02%)
May 12, 2022	88.08	90.05	88.07	89.43	544,636	+0.38(+0.42%)
May 11, 2022	89.91	91.17	88.83	89.06	549,205	-1.09(-1.21%)
May 10, 2022	91.51	92.25	88.86	90.15	737,364	-0.47(-0.52%)
May 09, 2022	90.14	92.32	89.83	90.62	731,305	-0.18(-0.20%)
May 06, 2022	90.65	91.42	89.42	90.80	892,740	-0.26(-0.29%)
May 05, 2022	92.80	93.00	90.10	91.06	894,697	-2.80(-2.98%)
May 04, 2022	95.23	95.50	91.38	93.86	912,520	-1.44(-1.51%)
May 03, 2022	95.53	97.04	95.16	95.30	646,658	-0.54(-0.56%)
May 02, 2022	95.58	96.62	94.33	95.84	652,206	-0.32(-0.33%)
Apr 29, 2022	98.58	99.03	95.90	96.16	478,312	-2.86(-2.89%)
Apr 28, 2022	98.44	99.58	98.10	99.01	280,262	+1.01(+1.03%)
Apr 27, 2022	96.79	98.80	96.74	98.00	391,726	+1.25(+1.29%)
Apr 26, 2022	98.89	99.59	96.65	96.75	387,617	-3.06(-3.06%)
Apr 25, 2022	97.98	99.93	97.81	99.81	322,618	+1.32(+1.34%)
Apr 22, 2022	100.03	100.74	98.46	98.50	333,914	-2.25(-2.23%)
Apr 21, 2022	103.34	103.34	100.32	100.75	356,600	-2.11(-2.05%)
Apr 20, 2022	102.83	103.40	102.24	102.85	228,991	+0.48(+0.47%)
Apr 19, 2022	101.21	102.39	100.84	102.37	197,891	+0.95(+0.94%)
Apr 18, 2022	102.28	102.39	101.12	101.42	274,402	-1.03(-1.01%)
Apr 14, 2022	104.92	105.14	102.26	102.45	304,625	-2.29(-2.19%)
Apr 13, 2022	101.98	105.10	101.98	104.74	646,186	+2.64(+2.59%)
Apr 12, 2022	103.90	104.11	101.87	102.09	243,975	-1.42(-1.38%)
Apr 11, 2022	103.61	104.25	102.93	103.52	210,052	-1.14(-1.08%)
Apr 08, 2022	104.34	105.19	104.26	104.65	297,692	+0.05(+0.05%)
Apr 07, 2022	103.79	104.90	103.34	104.60	325,428	+0.62(+0.59%)
Apr 06, 2022	104.20	104.49	102.92	103.99	255,047	-0.92(-0.88%)
Apr 05, 2022	104.64	105.69	104.44	104.91	317,121	+0.39(+0.38%)
Apr 04, 2022	103.96	104.94	103.96	104.52	277,262	+0.61(+0.58%)
Apr 01, 2022	104.55	104.71	103.46	103.91	358,974	-0.80(-0.76%)
Mar 31, 2022	105.20	106.04	104.52	104.71	407,475	-0.24(-0.23%)
Mar 30, 2022	103.98	105.51	103.71	104.95	301,814	+1.06(+1.02%)
Mar 29, 2022	104.37	104.79	103.28	103.89	317,006	+0.56(+0.54%)
Mar 28, 2022	101.65	103.42	101.35	103.33	379,364	+1.42(+1.40%)
Mar 25, 2022	102.35	102.49	101.34	101.91	292,914	-0.14(-0.13%)
Mar 24, 2022	101.97	102.14	100.71	102.05	448,176	+0.42(+0.42%)
Mar 23, 2022	102.28	103.22	101.55	101.62	428,266	-1.07(-1.04%)
Mar 22, 2022	103.82	103.88	102.36	102.69	510,123	-0.96(-0.93%)
Mar 21, 2022	103.79	103.79	102.60	103.65	315,376	-0.72(-0.69%)
Mar 18, 2022	102.89	104.62	102.58	104.37	569,147	+1.41(+1.37%)
Mar 17, 2022	100.23	103.21	100.13	102.96	401,968	+2.76(+2.76%)
Mar 16, 2022	99.25	100.62	98.35	100.20	577,896	+1.24(+1.25%)
Mar 15, 2022	99.19	99.69	98.07	98.96	457,431	+0.33(+0.33%)
Mar 14, 2022	99.77	100.35	97.82	98.63	396,942	-0.98(-0.99%)
Mar 11, 2022	100.53	101.77	99.59	99.61	639,691	+0.25(+0.25%)
Mar 10, 2022	99.77		98.13	99.36	334,726	-1.22(-1.22%)
Mar 09, 2022	99.71	100.98	99.26	100.58	322,991	+2.05(+2.08%)
Mar 08, 2022	100.65	101.05	98.03	98.53	507,898	-2.53(-2.50%)
Mar 07, 2022	101.93	102.30	100.89	101.06	417,349	-1.19(-1.17%)
Mar 04, 2022	99.97	102.55	99.48	102.26	518,357	+2.00(+1.99%)
Mar 03, 2022	100.22	100.87	99.32	100.26	389,742	+0.35(+0.35%)
Mar 02, 2022	98.69	100.26	97.97	99.91	374,091	+1.79(+1.82%)

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.