Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	93.46	93.92	92.74	93.17	1,710,763	-0.46(-0.50%)
May 27, 2022	90.61	93.70	90.58	93.63	1,438,978	+4.12(+4.61%)
May 26, 2022	88.00	89.93	87.79	89.51	908,779	+2.56(+2.95%)
May 25, 2022	84.95	87.37	84.77	86.95	895,992	+1.77(+2.07%)
May 24, 2022	85.82	85.83	83.84	85.18	580,267	-1.27(-1.47%)
May 23, 2022	87.65	87.65	85.90	86.45	672,656	+0.68(+0.79%)
May 20, 2022	86.33	86.75	83.84	85.77	794,322	-0.09(-0.10%)
May 19, 2022	84.71	87.47	84.66	85.86	895,264	+0.01(+0.01%)
May 18, 2022	87.54	87.89	85.61	85.85	597,443	-2.15(-2.44%)
May 17, 2022	86.74	88.07	86.12	88.00	496,625	+3.03(+3.57%)
May 16, 2022	85.33	85.68	83.91	84.97	483,924	-0.49(-0.58%)
May 13, 2022	85.45	86.81	85.07	85.46	584,002	+0.82(+0.97%)
May 12, 2022	83.18	84.87	82.80	84.64	1,061,806	+1.69(+2.04%)
May 11, 2022	85.50	86.41	82.82	82.95	1,490,281	-2.40(-2.81%)
May 10, 2022	86.58	86.95	83.87	85.35	1,071,000	-0.19(-0.22%)
May 09, 2022	87.25	88.19	85.18	85.54	697,657	-2.89(-3.26%)
May 06, 2022	90.19	90.19	87.11	88.42	1,061,380	-1.83(-2.03%)
May 05, 2022	92.35	92.76	89.38	90.25	851,491	-3.03(-3.25%)
May 04, 2022	91.06	93.53	90.03	93.29	1,107,566	+2.59(+2.86%)
May 03, 2022	90.65	91.84	89.89	90.70	1,046,689	+0.18(+0.20%)
May 02, 2022	88.77	90.79	88.56	90.52	1,498,492	+1.99(+2.25%)
Apr 29, 2022	91.57	92.09	88.25	88.53	974,255	-3.67(-3.98%)
Apr 28, 2022	90.06	92.65	89.13	92.20	1,429,044	+3.55(+4.01%)
Apr 27, 2022	86.21	89.17	85.00	88.65	1,589,216	+3.47(+4.07%)
Apr 26, 2022	87.12	87.93	85.18	85.18	1,085,066	-2.70(-3.07%)
Apr 25, 2022	87.02	88.07	85.52	87.88	1,240,159	+0.12(+0.13%)
Apr 22, 2022	90.38	90.64	87.59	87.76	809,125	-3.34(-3.66%)
Apr 21, 2022	93.54	94.11	90.66	91.10	1,053,954	-1.32(-1.43%)
Apr 20, 2022	90.50	92.75	90.50	92.42	920,635	+2.87(+3.20%)
Apr 19, 2022	88.02	89.62	87.91	89.55	877,505	+2.00(+2.28%)
Apr 18, 2022	87.75	88.64	87.16	87.56	473,073	-0.25(-0.28%)
Apr 14, 2022	88.50	88.95	87.74	87.80	753,285	-0.38(-0.44%)
Apr 13, 2022	86.99	88.39	86.99	88.19	630,867	+0.98(+1.13%)
Apr 12, 2022	88.15	88.90	87.01	87.20	636,323	-0.44(-0.51%)
Apr 11, 2022	88.06	89.71	87.52	87.64	891,688	-0.30(-0.34%)
Apr 08, 2022	89.36	89.36	87.22	87.94	1,187,310	-1.28(-1.43%)
Apr 07, 2022	88.69	89.70	87.73	89.22	1,039,423	-0.32(-0.36%)
Apr 06, 2022	88.06	89.71	88.04	89.54	1,191,883	+0.82(+0.92%)
Apr 05, 2022	91.73	92.19	87.98	88.73	1,866,059	-3.50(-3.79%)
Apr 04, 2022	93.97	94.20	92.08	92.22	1,220,601	-1.75(-1.87%)
Apr 01, 2022	95.62	95.83	92.86	93.98	983,976	-0.72(-0.76%)
Mar 31, 2022	96.84	97.66	94.51	94.69	1,291,577	-2.88(-2.96%)
Mar 30, 2022	98.04	98.43	96.77	97.58	848,311	-0.47(-0.48%)
Mar 29, 2022	97.36	98.51	96.50	98.05	1,377,062	+1.29(+1.33%)
Mar 28, 2022	95.39	96.99	95.37	96.76	1,633,510	+1.12(+1.17%)
Mar 25, 2022	95.51	96.32	94.60	95.64	1,409,626	+0.18(+0.19%)
Mar 24, 2022	94.58	95.51	94.16	95.46	919,482	+1.23(+1.31%)
Mar 23, 2022	93.75	95.11	93.34	94.23	938,886	+0.01(+0.01%)
Mar 22, 2022	95.06	96.58	93.90	94.22	1,133,544	-0.84(-0.88%)
Mar 21, 2022	94.89	96.75	94.51	95.06	1,446,692	+0.37(+0.40%)
Mar 18, 2022	92.77	94.94	92.17	94.68	2,870,525	+1.91(+2.06%)
Mar 17, 2022	91.23	92.80	91.14	92.77	1,041,004	+0.57(+0.62%)
Mar 16, 2022	89.02	92.22	88.61	92.20	1,280,041	+3.94(+4.46%)
Mar 15, 2022	88.62	88.74	87.37	88.26	759,313	+0.57(+0.65%)
Mar 14, 2022	88.59	88.84	87.13	87.69	1,191,877	+0.02(+0.02%)
Mar 11, 2022	88.64	89.08	87.55	87.67	1,337,747	+0.04(+0.04%)
Mar 10, 2022	89.65		85.67	87.63	1,252,528	-3.85(-4.21%)
Mar 09, 2022	92.64	93.41	91.12	91.48	1,594,126	-0.03(-0.03%)
Mar 08, 2022	89.66	93.10	88.57	91.51	1,660,996	+2.98(+3.37%)
Mar 07, 2022	90.04	90.20	88.41	88.53	1,887,216	-1.62(-1.80%)
Mar 04, 2022	89.80	90.56	88.06	90.16	1,285,455	-1.47(-1.60%)
Mar 03, 2022	91.42	92.29	90.18	91.62	943,270	-0.14(-0.15%)
Mar 02, 2022	88.46	92.49	87.60	91.76	1,815,099	+4.33(+4.96%)

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.