Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	88.58	89.13	88.21	88.52	844,574	-0.08(-0.09%)
May 27, 2022	87.80	88.61	87.80	88.60	594,616	+1.58(+1.82%)
May 26, 2022	85.95	87.24	85.89	87.02	860,290	+1.08(+1.26%)
May 25, 2022	85.25	86.39	85.22	85.94	808,996	-0.10(-0.12%)
May 24, 2022	86.34	86.35	85.63	86.04	830,447	-0.61(-0.70%)
May 23, 2022	86.10	86.77	85.85	86.65	1,413,536	+1.37(+1.60%)
May 20, 2022	85.78	85.84	84.13	85.28	959,200	+0.55(+0.66%)
May 19, 2022	83.71	85.29	83.67	84.73	1,035,185	+0.84(+1.00%)
May 18, 2022	85.46	85.50	83.80	83.89	1,393,857	-2.51(-2.91%)
May 17, 2022	86.34	86.43	85.61	86.40	932,571	+1.76(+2.08%)
May 16, 2022	84.48	85.16	84.05	84.64	993,258	-0.28(-0.33%)
May 13, 2022	83.73	84.99	83.61	84.92	993,651	+2.68(+3.26%)
May 12, 2022	81.78	83.21	81.45	82.24	998,298	-0.07(-0.09%)
May 11, 2022	83.31	84.31	82.26	82.31	902,229	-0.75(-0.90%)
May 10, 2022	83.93	84.01	82.50	83.06	1,429,997	+0.79(+0.96%)
May 09, 2022	83.52	83.52	82.01	82.27	1,002,427	-2.83(-3.33%)
May 06, 2022	85.57	85.90	84.63	85.10	1,277,650	-1.45(-1.68%)
May 05, 2022	88.42	89.04	85.98	86.55	975,616	-3.26(-3.63%)
May 04, 2022	88.20	89.98	87.03	89.81	860,639	+1.52(+1.72%)
May 03, 2022	88.25	88.57	87.89	88.29	976,951	+0.26(+0.30%)
May 02, 2022	87.88	88.40	86.97	88.03	1,022,033	-0.21(-0.24%)
Apr 29, 2022	89.69	90.42	88.23	88.24	1,043,006	-1.30(-1.45%)
Apr 28, 2022	88.61	89.71	87.83	89.54	831,648	+1.44(+1.63%)
Apr 27, 2022	88.11	88.83	87.50	88.10	1,510,158	+0.52(+0.59%)
Apr 26, 2022	89.70	89.72	87.58	87.58	1,096,793	-2.97(-3.28%)
Apr 25, 2022	89.99	90.62	89.39	90.55	986,485	-0.23(-0.25%)
Apr 22, 2022	92.08	92.19	90.67	90.78	756,648	-1.31(-1.42%)
Apr 21, 2022	94.32	94.42	91.91	92.09	807,291	-0.97(-1.05%)
Apr 20, 2022	92.99	93.51	92.79	93.06	621,820	+0.64(+0.70%)
Apr 19, 2022	91.24	92.54	91.24	92.42	850,282	+0.32(+0.35%)
Apr 18, 2022	92.16	92.81	91.92	92.10	725,692	-0.77(-0.83%)
Apr 14, 2022	93.88	93.98	92.87	92.87	711,536	-0.76(-0.81%)
Apr 13, 2022	92.61	93.73	92.43	93.63	654,126	+1.15(+1.24%)
Apr 12, 2022	93.41	93.81	92.28	92.48	645,569	-0.89(-0.95%)
Apr 11, 2022	93.88	94.19	93.31	93.37	717,881	-1.47(-1.55%)
Apr 08, 2022	94.72	95.31	94.42	94.84	654,697	-0.49(-0.51%)
Apr 07, 2022	95.11	95.62	94.49	95.33	556,750	+0.31(+0.33%)
Apr 06, 2022	95.12	95.50	94.35	95.02	1,887,658	-1.64(-1.70%)
Apr 05, 2022	97.58	97.69	96.25	96.66	931,424	-1.12(-1.15%)
Apr 04, 2022	97.12	97.97	96.86	97.78	472,551	+0.82(+0.85%)
Apr 01, 2022	96.73	97.00	96.26	96.96	496,710	+0.69(+0.72%)
Mar 31, 2022	97.23	97.64	96.16	96.27	676,987	-1.63(-1.66%)
Mar 30, 2022	98.08	98.41	97.57	97.90	1,378,748	-0.67(-0.68%)
Mar 29, 2022	98.70	99.07	97.75	98.57	834,802	+2.49(+2.59%)
Mar 28, 2022	95.52	96.13	95.21	96.08	668,396	-0.09(-0.09%)
Mar 25, 2022	96.28	96.52	95.46	96.17	422,899	-0.26(-0.27%)
Mar 24, 2022	95.91	96.45	95.51	96.43	953,574	+1.04(+1.09%)
Mar 23, 2022	95.74	96.13	95.37	95.39	770,939	-1.55(-1.60%)
Mar 22, 2022	96.27	97.09	96.18	96.94	1,278,668	+0.89(+0.93%)
Mar 21, 2022	96.47	96.76	95.55	96.05	852,895	-1.19(-1.22%)
Mar 18, 2022	95.05	97.37	94.94	97.24	814,140	+1.60(+1.67%)
Mar 17, 2022	94.56	95.99	94.53	95.64	1,350,274	+0.84(+0.89%)
Mar 16, 2022	92.98	94.83	92.30	94.80	1,130,268	+3.99(+4.39%)
Mar 15, 2022	90.20	90.98	89.85	90.81	2,047,862	+0.93(+1.03%)
Mar 14, 2022	90.38	91.16	89.59	89.88	2,778,595	+0.89(+1.00%)
Mar 11, 2022	90.94	91.11	88.89	88.99	18,200,048	-1.26(-1.40%)
Mar 10, 2022	90.22		89.76	90.25	1,212,512	-1.56(-1.70%)
Mar 09, 2022	90.76	92.40	90.08	91.81	1,625,616	+4.06(+4.63%)
Mar 08, 2022	87.91	89.69	86.43	87.75	1,402,882	+0.45(+0.52%)
Mar 07, 2022	89.67	89.97	86.90	87.30	1,265,110	-3.15(-3.48%)
Mar 04, 2022	90.57	90.84	89.62	90.45	1,377,181	-2.60(-2.79%)
Mar 03, 2022	94.73	94.77	92.79	93.05	1,525,577	-1.92(-2.02%)
Mar 02, 2022	94.40	95.31	94.19	94.97	849,057	+0.95(+1.01%)

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.