Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	88.82	89.53	88.24	88.90	59,356	-0.36(-0.40%)
May 27, 2022	87.95	89.28	87.95	89.26	24,194	+1.93(+2.21%)
May 26, 2022	85.76	87.76	85.76	87.32	22,265	+2.49(+2.94%)
May 25, 2022	83.57	85.39	83.21	84.83	56,112	+1.02(+1.22%)
May 24, 2022	84.21	84.38	82.10	83.81	32,658	-0.89(-1.05%)
May 23, 2022	83.83	85.16	83.56	84.70	43,031	+2.03(+2.46%)
May 20, 2022	83.09	83.40	80.88	82.67	61,832	+0.49(+0.60%)
May 19, 2022	81.14	82.88	81.14	82.18	277,137	+0.05(+0.06%)
May 18, 2022	83.85	83.91	81.71	82.13	40,468	-2.80(-3.30%)
May 17, 2022	83.96	85.10	83.57	84.93	30,015	+2.20(+2.66%)
May 16, 2022	83.36	83.51	82.24	82.72	28,945	-0.93(-1.11%)
May 13, 2022	82.97	84.40	82.80	83.65	32,414	+1.84(+2.25%)
May 12, 2022	81.52	82.49	80.23	81.81	62,552	-0.22(-0.27%)
May 11, 2022	82.60	84.47	81.90	82.03	51,640	-0.79(-0.95%)
May 10, 2022	83.98	83.98	81.49	82.82	131,931	-0.16(-0.20%)
May 09, 2022	84.42	84.75	82.65	82.98	67,672	-2.80(-3.26%)
May 06, 2022	86.88	86.88	85.00	85.78	64,804	-1.65(-1.88%)
May 05, 2022	88.90	88.99	86.56	87.43	61,725	-2.64(-2.93%)
May 04, 2022	88.38	90.24	87.31	90.07	38,490	+2.22(+2.53%)
May 03, 2022	86.70	88.42	86.70	87.84	57,491	+1.16(+1.34%)
May 02, 2022	85.77	87.09	84.88	86.68	193,714	+1.16(+1.36%)
Apr 29, 2022	88.52	88.95	85.37	85.51	23,497	-3.44(-3.86%)
Apr 28, 2022	88.30	89.41	86.67	88.95	66,929	+1.34(+1.53%)
Apr 27, 2022	87.31	88.75	87.31	87.61	46,570	+0.51(+0.59%)
Apr 26, 2022	89.06	89.76	87.10	87.10	107,068	-2.64(-2.94%)
Apr 25, 2022	88.59	89.81	87.76	89.74	56,800	+0.43(+0.48%)
Apr 22, 2022	92.23	92.23	89.24	89.31	41,376	-3.32(-3.58%)
Apr 21, 2022	96.21	96.41	92.41	92.63	59,170	-2.76(-2.90%)
Apr 20, 2022	95.08	96.02	95.03	95.39	34,187	+0.70(+0.74%)
Apr 19, 2022	92.58	94.78	92.58	94.69	21,406	+2.24(+2.43%)
Apr 18, 2022	92.46	92.96	91.60	92.44	34,339	-1.50(-1.60%)
Apr 14, 2022	94.84	95.60	93.82	93.94	40,410	-0.37(-0.39%)
Apr 13, 2022	92.02	94.39	91.69	94.31	30,411	+1.83(+1.98%)
Apr 12, 2022	93.71	94.51	92.19	92.48	70,107	-0.78(-0.84%)
Apr 11, 2022	93.25	94.54	93.00	93.26	83,054	-0.23(-0.25%)
Apr 08, 2022	92.94	94.21	92.94	93.49	51,046	+0.96(+1.04%)
Apr 07, 2022	92.60	93.01	91.04	92.53	89,049	-0.20(-0.22%)
Apr 06, 2022	93.92	93.92	92.51	92.73	52,368	-1.74(-1.84%)
Apr 05, 2022	95.39	95.94	94.26	94.47	58,755	-1.21(-1.27%)
Apr 04, 2022	96.03	96.62	95.26	95.69	30,311	-0.51(-0.53%)
Apr 01, 2022	96.66	96.90	95.41	96.20	51,738	+0.09(+0.09%)
Mar 31, 2022	98.31	98.68	96.05	96.11	89,536	-2.53(-2.57%)
Mar 30, 2022	99.99	99.99	98.24	98.64	40,660	-1.42(-1.42%)
Mar 29, 2022	100.65	101.05	99.50	100.06	33,599	+0.64(+0.65%)
Mar 28, 2022	99.36	99.43	98.62	99.42	83,046	-0.06(-0.06%)
Mar 25, 2022	99.40	100.16	98.99	99.48	27,301	+0.22(+0.22%)
Mar 24, 2022	99.17	99.30	98.37	99.26	155,880	+0.75(+0.76%)
Mar 23, 2022	99.99	99.99	98.49	98.51	52,000	-2.15(-2.14%)
Mar 22, 2022	99.85	100.80	99.61	100.66	37,342	+1.91(+1.93%)
Mar 21, 2022	100.24	100.25	98.24	98.75	69,445	-1.39(-1.38%)
Mar 18, 2022	98.73	100.34	98.57	100.13	57,271	+1.09(+1.10%)
Mar 17, 2022	97.28	99.10	96.85	99.04	88,180	+0.98(+1.00%)
Mar 16, 2022	95.44	98.06	95.44	98.06	122,414	+3.90(+4.14%)
Mar 15, 2022	93.58	94.36	92.98	94.16	49,785	+1.32(+1.42%)
Mar 14, 2022	93.24	94.43	92.56	92.84	64,531	+0.53(+0.57%)
Mar 11, 2022	93.88	94.28	92.23	92.32	75,163	-0.63(-0.68%)
Mar 10, 2022	92.40		91.60	92.95	177,695	-0.83(-0.89%)
Mar 09, 2022	92.83	94.62	92.58	93.78	192,606	+3.56(+3.95%)
Mar 08, 2022	91.53	92.77	89.55	90.21	132,304	-1.26(-1.38%)
Mar 07, 2022	94.47	94.56	91.40	91.48	1,383,162	-3.58(-3.77%)
Mar 04, 2022	95.21	95.21	93.87	95.06	52,360	-1.51(-1.56%)
Mar 03, 2022	98.22	98.48	95.94	96.57	50,160	-0.98(-1.01%)
Mar 02, 2022	96.21	97.96	95.86	97.55	53,889	+1.99(+2.08%)

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.