Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	93.47	93.93	92.75	93.18	1,710,592	-0.46(-0.50%)
May 27, 2022	90.62	93.71	90.59	93.64	1,438,834	+4.12(+4.61%)
May 26, 2022	88.01	89.93	87.79	89.52	908,688	+2.56(+2.95%)
May 25, 2022	84.96	87.38	84.78	86.96	895,903	+1.77(+2.07%)
May 24, 2022	85.83	85.84	83.85	85.19	580,209	-1.27(-1.47%)
May 23, 2022	87.66	87.66	85.91	86.46	672,588	+0.68(+0.79%)
May 20, 2022	86.33	86.76	83.85	85.78	794,242	-0.09(-0.10%)
May 19, 2022	84.72	87.48	84.67	85.87	895,175	+0.01(+0.01%)
May 18, 2022	87.54	87.90	85.62	85.86	597,383	-2.15(-2.44%)
May 17, 2022	86.75	88.08	86.13	88.01	496,576	+3.03(+3.57%)
May 16, 2022	85.34	85.69	83.92	84.97	483,876	-0.49(-0.58%)
May 13, 2022	85.46	86.82	85.08	85.47	583,943	+0.82(+0.97%)
May 12, 2022	83.19	84.88	82.81	84.65	1,061,700	+1.69(+2.04%)
May 11, 2022	85.51	86.42	82.83	82.96	1,490,132	-2.40(-2.81%)
May 10, 2022	86.59	86.95	83.88	85.36	1,070,893	-0.19(-0.22%)
May 09, 2022	87.26	88.19	85.19	85.55	697,587	-2.89(-3.26%)
May 06, 2022	90.20	90.20	87.12	88.43	1,061,274	-1.83(-2.03%)
May 05, 2022	92.36	92.77	89.39	90.26	851,406	-3.03(-3.25%)
May 04, 2022	91.07	93.54	90.04	93.30	1,107,455	+2.59(+2.86%)
May 03, 2022	90.66	91.85	89.90	90.71	1,046,584	+0.18(+0.20%)
May 02, 2022	88.78	90.79	88.57	90.53	1,498,342	+1.99(+2.25%)
Apr 29, 2022	91.58	92.10	88.25	88.54	974,157	-3.67(-3.98%)
Apr 28, 2022	90.07	92.66	89.14	92.21	1,428,901	+3.56(+4.01%)
Apr 27, 2022	86.22	89.18	85.00	88.66	1,589,057	+3.47(+4.07%)
Apr 26, 2022	87.13	87.94	85.19	85.19	1,084,957	-2.70(-3.07%)
Apr 25, 2022	87.03	88.08	85.53	87.89	1,240,035	+0.12(+0.13%)
Apr 22, 2022	90.39	90.65	87.59	87.77	809,044	-3.34(-3.66%)
Apr 21, 2022	93.55	94.12	90.67	91.11	1,053,849	-1.32(-1.43%)
Apr 20, 2022	90.51	92.76	90.51	92.43	920,543	+2.87(+3.20%)
Apr 19, 2022	88.03	89.63	87.92	89.56	877,417	+2.00(+2.28%)
Apr 18, 2022	87.76	88.65	87.17	87.56	473,026	-0.25(-0.28%)
Apr 14, 2022	88.51	88.96	87.75	87.81	753,210	-0.38(-0.44%)
Apr 13, 2022	87.00	88.40	87.00	88.19	630,804	+0.98(+1.13%)
Apr 12, 2022	88.16	88.91	87.02	87.21	636,259	-0.44(-0.51%)
Apr 11, 2022	88.07	89.72	87.53	87.65	891,598	-0.30(-0.34%)
Apr 08, 2022	89.37	89.37	87.23	87.95	1,187,191	-1.28(-1.43%)
Apr 07, 2022	88.70	89.71	87.74	89.23	1,039,319	-0.33(-0.36%)
Apr 06, 2022	88.07	89.72	88.05	89.55	1,191,763	+0.82(+0.92%)
Apr 05, 2022	91.74	92.20	87.99	88.74	1,865,872	-3.50(-3.79%)
Apr 04, 2022	93.98	94.21	92.08	92.23	1,220,479	-1.75(-1.87%)
Apr 01, 2022	95.63	95.84	92.87	93.99	983,877	-0.72(-0.76%)
Mar 31, 2022	96.85	97.67	94.52	94.70	1,291,448	-2.89(-2.96%)
Mar 30, 2022	98.05	98.44	96.78	97.59	848,226	-0.47(-0.48%)
Mar 29, 2022	97.37	98.52	96.51	98.06	1,376,924	+1.29(+1.33%)
Mar 28, 2022	95.40	97.00	95.38	96.77	1,633,346	+1.12(+1.17%)
Mar 25, 2022	95.52	96.33	94.61	95.65	1,409,484	+0.18(+0.19%)
Mar 24, 2022	94.59	95.52	94.17	95.47	919,390	+1.23(+1.31%)
Mar 23, 2022	93.76	95.12	93.35	94.24	938,792	+0.01(+0.01%)
Mar 22, 2022	95.07	96.58	93.91	94.23	1,133,430	-0.84(-0.88%)
Mar 21, 2022	94.90	96.76	94.52	95.07	1,446,547	+0.37(+0.40%)
Mar 18, 2022	92.78	94.95	92.18	94.69	2,870,238	+1.91(+2.06%)
Mar 17, 2022	91.24	92.81	91.15	92.78	1,040,899	+0.57(+0.62%)
Mar 16, 2022	89.03	92.23	88.62	92.21	1,279,913	+3.94(+4.46%)
Mar 15, 2022	88.63	88.75	87.38	88.27	759,237	+0.57(+0.65%)
Mar 14, 2022	88.60	88.85	87.14	87.70	1,191,757	+0.02(+0.02%)
Mar 11, 2022	88.65	89.09	87.55	87.68	1,337,613	+0.04(+0.04%)
Mar 10, 2022	89.66		85.67	87.64	1,252,403	-3.85(-4.21%)
Mar 09, 2022	92.65	93.42	91.13	91.49	1,593,967	-0.03(-0.03%)
Mar 08, 2022	89.67	93.11	88.58	91.52	1,660,830	+2.98(+3.37%)
Mar 07, 2022	90.05	90.21	88.42	88.54	1,887,027	-1.62(-1.80%)
Mar 04, 2022	89.81	90.57	88.07	90.16	1,285,327	-1.47(-1.60%)
Mar 03, 2022	91.42	92.30	90.19	91.63	943,176	-0.14(-0.15%)
Mar 02, 2022	88.47	92.50	87.60	91.77	1,814,917	+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.