Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	85.53	85.66	84.00	84.53	1,519,417	-1.38(-1.61%)
May 27, 2022	83.85	85.91	83.85	85.91	1,203,889	+2.87(+3.45%)
May 26, 2022	80.88	83.44	80.73	83.04	1,464,091	+2.42(+3.00%)
May 25, 2022	78.68	81.07	78.54	80.63	1,459,645	+1.67(+2.11%)
May 24, 2022	80.25	80.25	78.06	78.96	1,914,895	-2.27(-2.79%)
May 23, 2022	81.45	81.50	79.80	81.23	1,308,872	+0.52(+0.65%)
May 20, 2022	81.53	81.84	78.39	80.71	2,198,225	+0.28(+0.34%)
May 19, 2022	78.69	81.53	78.69	80.43	4,145,971	+1.11(+1.40%)
May 18, 2022	82.08	82.21	78.89	79.32	1,714,599	-3.80(-4.57%)
May 17, 2022	83.15	83.45	81.30	83.11	2,213,689	+1.81(+2.23%)
May 16, 2022	82.34	82.83	81.16	81.30	2,035,413	-1.55(-1.87%)
May 13, 2022	80.76	83.28	80.59	82.85	2,147,041	+3.56(+4.49%)
May 12, 2022	77.26	80.36	76.83	79.29	3,517,673	+1.23(+1.58%)
May 11, 2022	79.97	81.55	77.92	78.05	3,525,218	-2.43(-3.03%)
May 10, 2022	81.66	82.38	78.47	80.49	4,087,893	+0.43(+0.54%)
May 09, 2022	83.14	83.48	79.67	80.06	3,116,300	-4.64(-5.48%)
May 06, 2022	86.25	86.25	83.22	84.70	3,213,623	-2.20(-2.53%)
May 05, 2022	90.34	90.34	85.93	86.90	1,558,253	-4.45(-4.87%)
May 04, 2022	88.95	91.46	86.99	91.34	1,793,000	+2.46(+2.77%)
May 03, 2022	88.82	89.66	88.30	88.88	965,253	-0.26(-0.29%)
May 02, 2022	87.90	89.18	86.74	89.14	1,775,366	+1.21(+1.38%)
Apr 29, 2022	90.44	91.80	87.81	87.92	2,237,625	-2.96(-3.25%)
Apr 28, 2022	89.90	91.44	88.07	90.88	1,390,922	+2.21(+2.49%)
Apr 27, 2022	89.04	90.46	88.27	88.67	1,869,460	-0.12(-0.13%)
Apr 26, 2022	91.56	91.67	88.77	88.79	1,373,946	-3.31(-3.60%)
Apr 25, 2022	89.97	92.13	89.81	92.10	2,469,450	+1.37(+1.51%)
Apr 22, 2022	93.03	93.40	90.67	90.73	1,090,395	-2.64(-2.83%)
Apr 21, 2022	97.27	97.65	93.11	93.37	652,013	-2.83(-2.94%)
Apr 20, 2022	97.14	97.34	96.09	96.20	743,867	-0.47(-0.49%)
Apr 19, 2022	94.06	96.91	94.00	96.68	1,857,469	+2.60(+2.77%)
Apr 18, 2022	94.80	94.99	93.35	94.07	667,282	-1.11(-1.17%)
Apr 14, 2022	96.81	97.13	95.16	95.19	563,033	-1.57(-1.62%)
Apr 13, 2022	94.75	96.96	94.67	96.76	545,746	+2.13(+2.25%)
Apr 12, 2022	96.36	97.55	94.34	94.63	835,492	-0.50(-0.53%)
Apr 11, 2022	95.49	96.21	94.99	95.13	1,257,237	-1.27(-1.32%)
Apr 08, 2022	96.77	97.53	96.01	96.40	724,028	-0.81(-0.83%)
Apr 07, 2022	96.54	97.71	95.59	97.21	870,229	+0.49(+0.51%)
Apr 06, 2022	97.60	97.60	95.76	96.72	567,609	-2.01(-2.04%)
Apr 05, 2022	100.82	101.00	98.49	98.73	432,683	-2.29(-2.26%)
Apr 04, 2022	99.93	101.06	99.74	101.01	593,124	+1.31(+1.32%)
Apr 01, 2022	99.62	100.06	98.75	99.70	964,282	+0.63(+0.64%)
Mar 31, 2022	100.37	101.02	99.07	99.07	770,669	-1.47(-1.46%)
Mar 30, 2022	101.53	101.90	100.00	100.54	709,987	-1.42(-1.39%)
Mar 29, 2022	100.48	102.25	100.16	101.96	762,408	+2.73(+2.75%)
Mar 28, 2022	97.96	99.26	97.33	99.23	1,148,928	+0.99(+1.00%)
Mar 25, 2022	99.09	99.19	97.10	98.24	410,266	-0.64(-0.65%)
Mar 24, 2022	98.01	98.90	96.71	98.88	601,082	+1.60(+1.65%)
Mar 23, 2022	98.22	99.08	97.20	97.28	776,739	-1.78(-1.80%)
Mar 22, 2022	97.67	99.44	97.53	99.07	525,382	+1.68(+1.73%)
Mar 21, 2022	97.99	98.45	96.28	97.38	683,692	-1.05(-1.07%)
Mar 18, 2022	95.50	98.55	95.50	98.44	1,268,046	+2.33(+2.43%)
Mar 17, 2022	93.50	96.10	93.27	96.10	1,390,250	+2.07(+2.20%)
Mar 16, 2022	91.56	94.08	90.91	94.03	2,198,478	+3.76(+4.17%)
Mar 15, 2022	88.55	90.44	88.19	90.27	1,379,400	+2.13(+2.41%)
Mar 14, 2022	89.82	90.65	87.60	88.15	1,034,259	-1.72(-1.92%)
Mar 11, 2022	93.09	93.09	89.87	89.87	504,872	-2.38(-2.58%)
Mar 10, 2022	91.45	92.45	90.83	92.25	943,460	-0.64(-0.69%)
Mar 09, 2022	91.55	93.36	91.39	92.89	794,720	+3.48(+3.89%)
Mar 08, 2022	89.58	91.83	88.48	89.42	1,626,876	-0.36(-0.41%)
Mar 07, 2022	94.12	94.25	89.77	89.78	1,137,062	-4.15(-4.41%)
Mar 04, 2022	95.11	95.68	92.97	93.93	814,606	-1.81(-1.89%)
Mar 03, 2022	98.19	98.24	95.32	95.74	982,997	-2.05(-2.09%)
Mar 02, 2022	96.85	98.18	95.95	97.79	817,886	+1.62(+1.69%)

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.