Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	93.57	94.03	92.85	93.28	1,708,744	-0.46(-0.50%)
May 27, 2022	90.71	93.81	90.68	93.75	1,437,280	+4.13(+4.61%)
May 26, 2022	88.11	90.03	87.89	89.62	907,706	+2.57(+2.95%)
May 25, 2022	85.06	87.47	84.87	87.05	894,935	+1.77(+2.07%)
May 24, 2022	85.92	85.93	83.94	85.28	579,582	-1.27(-1.47%)
May 23, 2022	87.75	87.75	86.00	86.56	671,862	+0.68(+0.79%)
May 20, 2022	86.43	86.85	83.94	85.87	793,385	-0.09(-0.10%)
May 19, 2022	84.81	87.57	84.76	85.96	894,208	+0.01(+0.01%)
May 18, 2022	87.64	87.99	85.71	85.95	596,738	-2.15(-2.44%)
May 17, 2022	86.84	88.17	86.22	88.10	496,039	+3.04(+3.57%)
May 16, 2022	85.43	85.79	84.01	85.07	483,353	-0.49(-0.58%)
May 13, 2022	85.55	86.91	85.17	85.56	583,313	+0.82(+0.97%)
May 12, 2022	83.28	84.97	82.90	84.74	1,060,553	+1.70(+2.04%)
May 11, 2022	85.60	86.52	82.92	83.05	1,488,522	-2.41(-2.81%)
May 10, 2022	86.68	87.05	83.97	85.45	1,069,736	-0.19(-0.22%)
May 09, 2022	87.35	88.29	85.28	85.64	696,833	-2.89(-3.26%)
May 06, 2022	90.30	90.30	87.22	88.53	1,060,128	-1.83(-2.03%)
May 05, 2022	92.46	92.87	89.48	90.36	850,486	-3.04(-3.25%)
May 04, 2022	91.17	93.64	90.13	93.40	1,106,259	+2.59(+2.86%)
May 03, 2022	90.75	91.95	90.00	90.80	1,045,454	+0.18(+0.20%)
May 02, 2022	88.87	90.89	88.66	90.63	1,496,724	+1.99(+2.25%)
Apr 29, 2022	91.68	92.20	88.35	88.64	973,105	-3.68(-3.98%)
Apr 28, 2022	90.16	92.76	89.24	92.31	1,427,358	+3.56(+4.01%)
Apr 27, 2022	86.31	89.28	85.10	88.75	1,587,341	+3.47(+4.07%)
Apr 26, 2022	87.23	88.03	85.28	85.28	1,083,785	-2.70(-3.07%)
Apr 25, 2022	87.13	88.17	85.62	87.98	1,238,696	+0.12(+0.13%)
Apr 22, 2022	90.49	90.74	87.69	87.87	808,170	-3.34(-3.66%)
Apr 21, 2022	93.65	94.22	90.76	91.21	1,052,711	-1.32(-1.43%)
Apr 20, 2022	90.61	92.86	90.61	92.53	919,548	+2.87(+3.20%)
Apr 19, 2022	88.12	89.73	88.01	89.66	876,470	+2.00(+2.28%)
Apr 18, 2022	87.86	88.74	87.26	87.66	472,515	-0.25(-0.28%)
Apr 14, 2022	88.61	89.06	87.85	87.91	752,396	-0.38(-0.44%)
Apr 13, 2022	87.10	88.49	87.10	88.29	630,122	+0.99(+1.13%)
Apr 12, 2022	88.25	89.01	87.12	87.30	635,572	-0.44(-0.51%)
Apr 11, 2022	88.16	89.82	87.62	87.75	890,635	-0.30(-0.34%)
Apr 08, 2022	89.46	89.46	87.32	88.04	1,185,908	-1.28(-1.43%)
Apr 07, 2022	88.79	89.81	87.84	89.33	1,038,197	-0.33(-0.36%)
Apr 06, 2022	88.16	89.82	88.14	89.65	1,190,476	+0.82(+0.92%)
Apr 05, 2022	91.84	92.30	88.08	88.83	1,863,857	-3.50(-3.79%)
Apr 04, 2022	94.08	94.31	92.18	92.33	1,219,161	-1.75(-1.87%)
Apr 01, 2022	95.73	95.94	92.97	94.09	982,815	-0.72(-0.76%)
Mar 31, 2022	96.96	97.77	94.62	94.81	1,290,053	-2.89(-2.96%)
Mar 30, 2022	98.16	98.54	96.89	97.69	847,310	-0.47(-0.48%)
Mar 29, 2022	97.48	98.63	96.61	98.17	1,375,437	+1.29(+1.33%)
Mar 28, 2022	95.51	97.10	95.49	96.88	1,631,582	+1.12(+1.17%)
Mar 25, 2022	95.62	96.43	94.71	95.75	1,407,962	+0.18(+0.19%)
Mar 24, 2022	94.69	95.62	94.27	95.58	918,397	+1.23(+1.31%)
Mar 23, 2022	93.86	95.22	93.45	94.34	937,778	+0.01(+0.01%)
Mar 22, 2022	95.17	96.69	94.01	94.33	1,132,206	-0.84(-0.88%)
Mar 21, 2022	95.00	96.87	94.62	95.17	1,444,985	+0.37(+0.40%)
Mar 18, 2022	92.88	95.05	92.28	94.80	2,867,138	+1.91(+2.06%)
Mar 17, 2022	91.34	92.91	91.25	92.88	1,039,775	+0.57(+0.62%)
Mar 16, 2022	89.13	92.33	88.71	92.31	1,278,531	+3.94(+4.46%)
Mar 15, 2022	88.72	88.84	87.47	88.37	758,417	+0.57(+0.65%)
Mar 14, 2022	88.69	88.95	87.24	87.80	1,190,470	+0.02(+0.02%)
Mar 11, 2022	88.74	89.19	87.65	87.78	1,336,168	+0.04(+0.04%)
Mar 10, 2022	89.76		85.77	87.74	1,251,050	-3.85(-4.21%)
Mar 09, 2022	92.75	93.52	91.23	91.59	1,592,245	-0.03(-0.03%)
Mar 08, 2022	89.77	93.21	88.68	91.62	1,659,036	+2.99(+3.37%)
Mar 07, 2022	90.14	90.31	88.52	88.64	1,884,989	-1.63(-1.80%)
Mar 04, 2022	89.91	90.67	88.16	90.26	1,283,938	-1.47(-1.60%)
Mar 03, 2022	91.52	92.40	90.29	91.73	942,157	-0.14(-0.15%)
Mar 02, 2022	88.57	92.60	87.70	91.87	1,812,957	+4.34(+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.