Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.18	89.90	88.49	89.10	1,154,391	-0.63(-0.70%)
May 27, 2022	87.98	89.73	87.98	89.73	1,186,801	+2.22(+2.54%)
May 26, 2022	86.00	87.83	85.93	87.51	1,005,698	+1.79(+2.09%)
May 25, 2022	84.61	86.17	84.51	85.72	1,000,897	+0.79(+0.94%)
May 24, 2022	84.86	85.16	83.44	84.92	1,140,834	-0.79(-0.93%)
May 23, 2022	84.78	85.86	84.27	85.72	2,010,627	+1.49(+1.77%)
May 20, 2022	84.97	85.04	82.15	84.23	1,992,764	+0.19(+0.23%)
May 19, 2022	83.83	85.10	83.53	84.03	2,924,629	-0.52(-0.62%)
May 18, 2022	87.05	87.12	84.24	84.56	12,128,474	-3.64(-4.12%)
May 17, 2022	87.79	88.19	86.84	88.19	1,096,839	+1.88(+2.18%)
May 16, 2022	86.63	87.13	85.81	86.31	1,304,248	-0.46(-0.53%)
May 13, 2022	85.62	87.07	85.42	86.77	1,435,740	+2.18(+2.58%)
May 12, 2022	83.60	85.35	83.01	84.59	1,941,646	+0.05(+0.06%)
May 11, 2022	85.91	87.06	84.36	84.54	1,521,864	-1.51(-1.76%)
May 10, 2022	87.30	87.57	85.09	86.05	1,556,078	+0.20(+0.24%)
May 09, 2022	87.25	87.73	85.54	85.85	1,543,219	-2.96(-3.33%)
May 06, 2022	88.93	89.63	87.57	88.80	1,231,826	-0.64(-0.72%)
May 05, 2022	91.96	91.97	88.53	89.44	1,219,821	-3.48(-3.75%)
May 04, 2022	90.33	93.09	89.53	92.92	1,429,496	+2.67(+2.95%)
May 03, 2022	89.80	90.78	89.60	90.26	1,282,411	+0.44(+0.49%)
May 02, 2022	89.15	90.08	87.77	89.82	1,544,278	+0.63(+0.71%)
Apr 29, 2022	91.70	92.32	89.04	89.19	1,400,675	-3.44(-3.71%)
Apr 28, 2022	91.37	93.03	90.35	92.63	1,002,432	+2.36(+2.61%)
Apr 27, 2022	90.35	91.51	89.84	90.28	1,837,315	+0.19(+0.22%)
Apr 26, 2022	92.16	92.20	90.06	90.08	1,212,582	-2.69(-2.89%)
Apr 25, 2022	91.66	92.81	90.73	92.77	5,051,463	+0.56(+0.61%)
Apr 22, 2022	94.57	94.57	92.12	92.20	1,154,496	-2.56(-2.70%)
Apr 21, 2022	97.24	97.52	94.57	94.76	961,781	-1.56(-1.62%)
Apr 20, 2022	96.91	96.93	96.08	96.32	1,158,575	-0.12(-0.12%)
Apr 19, 2022	94.71	96.60	94.71	96.44	894,805	+1.66(+1.75%)
Apr 18, 2022	94.65	95.21	94.29	94.78	929,093	-0.06(-0.06%)
Apr 14, 2022	96.13	96.45	94.81	94.84	647,350	-1.28(-1.33%)
Apr 13, 2022	94.90	96.27	94.88	96.12	916,699	+1.17(+1.24%)
Apr 12, 2022	95.94	96.66	94.64	94.95	896,974	-0.43(-0.45%)
Apr 11, 2022	96.27	96.38	95.26	95.37	1,097,783	-1.67(-1.72%)
Apr 08, 2022	97.25	97.73	96.69	97.04	719,383	-0.31(-0.32%)
Apr 07, 2022	96.74	97.77	96.16	97.35	734,692	+0.47(+0.49%)
Apr 06, 2022	97.05	97.43	96.22	96.88	842,584	-1.21(-1.24%)
Apr 05, 2022	99.13	99.56	97.82	98.09	1,074,060	-1.35(-1.36%)
Apr 04, 2022	98.47	99.44	98.38	99.44	817,067	+0.97(+0.98%)
Apr 01, 2022	98.52	98.54	97.65	98.47	1,079,393	+0.22(+0.23%)
Mar 31, 2022	99.63	99.73	98.14	98.24	1,491,195	-1.51(-1.52%)
Mar 30, 2022	100.23	100.32	99.26	99.76	1,015,777	-0.70(-0.69%)
Mar 29, 2022	99.89	100.58	99.45	100.45	996,243	+1.39(+1.40%)
Mar 28, 2022	98.58	99.08	97.77	99.07	970,133	+0.73(+0.74%)
Mar 25, 2022	98.18	98.45	97.46	98.34	987,691	+0.38(+0.39%)
Mar 24, 2022	97.14	97.97	96.73	97.96	1,005,968	+1.44(+1.49%)
Mar 23, 2022	97.18	97.59	96.51	96.53	853,790	-1.24(-1.27%)
Mar 22, 2022	96.88	97.99	96.88	97.76	910,828	+1.20(+1.24%)
Mar 21, 2022	96.64	97.11	95.73	96.56	1,459,272	-0.06(-0.06%)
Mar 18, 2022	95.11	96.74	95.09	96.62	1,459,364	+1.15(+1.20%)
Mar 17, 2022	93.82	95.48	93.72	95.47	1,016,998	+1.24(+1.31%)
Mar 16, 2022	92.90	94.24	91.81	94.24	1,267,364	+2.26(+2.46%)
Mar 15, 2022	90.63	92.16	90.33	91.97	1,253,083	+1.99(+2.21%)
Mar 14, 2022	90.93	91.71	89.76	89.98	2,314,109	-0.84(-0.93%)
Mar 11, 2022	92.61	92.82	90.68	90.83	2,280,277	-1.29(-1.41%)
Mar 10, 2022	91.61	92.32	91.05	92.12	856,507	-0.57(-0.62%)
Mar 09, 2022	92.09	93.15	91.71	92.69	1,739,890	+2.49(+2.76%)
Mar 08, 2022	91.03	92.55	89.93	90.20	1,258,547	-0.71(-0.79%)
Mar 07, 2022	93.61	93.63	90.89	90.91	1,138,140	-2.75(-2.94%)
Mar 04, 2022	93.78	93.95	92.74	93.67	953,845	-0.92(-0.97%)
Mar 03, 2022	95.69	95.76	94.13	94.58	990,404	-0.52(-0.55%)
Mar 02, 2022	93.94	95.48	93.69	95.11	1,383,188	+1.65(+1.77%)

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.