Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	87.57	88.98	86.84	88.39	718,533	-0.06(-0.06%)
May 27, 2022	87.33	88.81	87.33	88.44	453,878	+1.00(+1.14%)
May 26, 2022	86.07	88.01	85.15	87.45	160,531	+2.09(+2.44%)
May 25, 2022	84.74	86.20	84.56	85.36	123,170	+0.62(+0.73%)
May 24, 2022	84.77	85.49	83.16	84.74	208,019	-0.40(-0.47%)
May 23, 2022	84.90	86.46	84.24	85.14	135,011	+1.38(+1.65%)
May 20, 2022	84.12	84.99	82.28	83.76	185,951	+0.07(+0.08%)
May 19, 2022	83.87	85.20	83.44	83.70	283,805	-1.02(-1.21%)
May 18, 2022	85.66	86.47	84.31	84.72	153,739	-2.19(-2.52%)
May 17, 2022	86.55	87.10	85.92	86.91	139,736	+1.79(+2.10%)
May 16, 2022	85.09	85.88	83.91	85.12	174,080	-0.62(-0.73%)
May 13, 2022	86.72	87.27	84.59	85.75	197,990	-0.34(-0.40%)
May 12, 2022	85.15	86.20	84.31	86.09	174,975	+0.72(+0.84%)
May 11, 2022	86.71	88.13	85.33	85.37	149,112	-1.08(-1.25%)
May 10, 2022	87.71	88.45	85.31	86.45	248,092	-0.66(-0.76%)
May 09, 2022	85.64	88.09	85.28	87.11	247,534	+0.76(+0.88%)
May 06, 2022	86.24	87.31	84.77	86.36	229,431	-0.30(-0.34%)
May 05, 2022	88.41	88.44	85.55	86.65	192,790	-2.72(-3.04%)
May 04, 2022	87.62	89.74	86.40	89.37	183,982	+1.64(+1.87%)
May 03, 2022	87.00	88.36	86.26	87.74	165,457	+0.79(+0.91%)
May 02, 2022	86.87	87.80	85.35	86.94	246,748	+0.63(+0.73%)
Apr 29, 2022	88.88	90.14	85.86	86.31	621,207	-3.23(-3.61%)
Apr 28, 2022	90.92	91.33	87.60	89.55	325,534	-0.44(-0.49%)
Apr 27, 2022	87.43	90.37	87.12	89.99	329,041	+2.56(+2.92%)
Apr 26, 2022	88.25	89.54	87.07	87.43	204,672	-2.33(-2.59%)
Apr 25, 2022	88.96	89.91	87.07	89.76	275,399	+0.15(+0.17%)
Apr 22, 2022	91.95	92.67	89.59	89.60	197,355	-2.57(-2.79%)
Apr 21, 2022	93.84	94.40	91.63	92.18	177,082	-0.94(-1.01%)
Apr 20, 2022	92.98	94.04	92.81	93.12	113,435	+0.85(+0.92%)
Apr 19, 2022	89.72	92.54	89.43	92.26	191,928	+2.95(+3.30%)
Apr 18, 2022	88.73	90.01	88.53	89.32	157,520	+0.13(+0.15%)
Apr 14, 2022	90.61	91.69	89.00	89.18	139,148	-1.35(-1.49%)
Apr 13, 2022	89.02	90.59	88.63	90.53	224,482	+1.52(+1.71%)
Apr 12, 2022	90.40	90.92	88.66	89.01	194,716	-0.97(-1.07%)
Apr 11, 2022	88.92	90.76	88.92	89.98	223,242	+0.82(+0.92%)
Apr 08, 2022	90.08	94.01	88.91	89.15	278,646	-0.94(-1.04%)
Apr 07, 2022	91.35	91.35	89.20	90.09	318,947	-0.76(-0.83%)
Apr 06, 2022	92.14	92.67	90.83	90.85	180,253	-1.20(-1.30%)
Apr 05, 2022	92.69	93.34	91.85	92.04	138,857	-0.48(-0.52%)
Apr 04, 2022	93.44	93.44	91.57	92.52	142,726	-0.90(-0.96%)
Apr 01, 2022	93.79	95.01	92.61	93.42	312,319	+0.43(+0.46%)
Mar 31, 2022	93.91	95.24	92.89	92.99	188,910	-1.17(-1.24%)
Mar 30, 2022	97.54	97.70	93.43	94.16	206,859	-3.02(-3.11%)
Mar 29, 2022	96.64	98.08	94.65	97.18	214,802	+1.67(+1.74%)
Mar 28, 2022	96.42	96.66	94.62	95.52	154,803	-1.60(-1.65%)
Mar 25, 2022	95.58	97.23	94.81	97.12	135,031	+2.04(+2.14%)
Mar 24, 2022	94.82	95.47	93.33	95.08	133,765	+1.26(+1.35%)
Mar 23, 2022	97.00	97.00	93.43	93.81	143,476	-3.58(-3.68%)
Mar 22, 2022	97.11	98.53	96.83	97.39	208,189	+1.18(+1.22%)
Mar 21, 2022	96.54	97.58	95.18	96.22	290,777	+0.51(+0.53%)
Mar 18, 2022	97.61	97.61	94.99	95.71	685,982	-0.96(-0.99%)
Mar 17, 2022	96.43	97.33	94.91	96.67	190,235	-1.04(-1.07%)
Mar 16, 2022	97.24	98.42	94.65	97.71	241,018	+1.60(+1.66%)
Mar 15, 2022	96.82	98.08	94.67	96.11	158,083	+0.06(+0.06%)
Mar 14, 2022	96.19	97.75	95.35	96.05	214,750	+1.07(+1.13%)
Mar 11, 2022	94.44	96.19	94.44	94.98	190,424	+1.23(+1.32%)
Mar 10, 2022	91.86	93.97	91.45	93.75	153,231	+0.55(+0.59%)
Mar 09, 2022	94.78	95.83	93.12	93.20	221,835	+0.77(+0.83%)
Mar 08, 2022	91.83	94.82	91.43	92.44	232,883	+1.63(+1.80%)
Mar 07, 2022	92.87	93.89	90.59	90.81	198,779	-2.89(-3.08%)
Mar 04, 2022	94.14	96.36	92.45	93.69	153,359	-2.20(-2.30%)
Mar 03, 2022	96.88	96.88	95.24	95.90	177,922	-0.84(-0.87%)
Mar 02, 2022	92.48	97.44	92.48	96.74	238,804	+4.79(+5.21%)

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.