Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.17	93.40	89.67	91.67	438,423	-0.94(-1.02%)
May 27, 2022	92.60	93.82	92.13	92.62	108,899	+0.21(+0.22%)
May 26, 2022	91.92	94.33	91.92	92.41	160,778	+1.32(+1.45%)
May 25, 2022	90.61	92.40	90.17	91.09	143,378	+0.01(+0.01%)
May 24, 2022	89.51	91.32	88.01	91.08	158,541	+0.61(+0.67%)
May 23, 2022	92.40	97.03	89.88	90.47	109,372	-0.77(-0.84%)
May 20, 2022	90.48	91.86	89.10	91.24	282,582	+2.13(+2.39%)
May 19, 2022	87.04	91.50	86.38	89.11	331,177	+1.12(+1.27%)
May 18, 2022	94.61	94.61	87.15	87.99	263,251	-8.36(-8.68%)
May 17, 2022	94.39	97.42	93.22	96.35	101,192	+3.80(+4.10%)
May 16, 2022	94.07	95.70	92.12	92.55	398,320	-1.83(-1.93%)
May 13, 2022	94.07	96.52	94.07	94.38	200,363	+1.12(+1.20%)
May 12, 2022	91.66	93.53	90.47	93.26	121,815	+1.32(+1.44%)
May 11, 2022	95.40	96.74	91.59	91.93	171,813	-3.68(-3.85%)
May 10, 2022	96.82	96.82	93.14	95.61	140,849	+0.19(+0.20%)
May 09, 2022	96.63	97.84	95.15	95.43	310,247	-2.17(-2.22%)
May 06, 2022	97.49	99.38	95.04	97.60	164,720	-0.09(-0.09%)
May 05, 2022	99.40	99.98	95.99	97.68	120,498	-2.96(-2.94%)
May 04, 2022	96.26	101.13	96.16	100.65	135,548	+4.39(+4.56%)
May 03, 2022	96.95	97.31	94.10	96.26	176,036	-1.15(-1.18%)
May 02, 2022	95.21	97.80	94.92	97.41	197,936	+2.27(+2.38%)
Apr 29, 2022	97.12	100.18	94.51	95.14	234,213	-1.01(-1.05%)
Apr 28, 2022	90.81	97.39	89.16	96.15	271,966	+7.69(+8.70%)
Apr 27, 2022	89.81	91.16	87.68	88.46	285,314	-1.65(-1.83%)
Apr 26, 2022	91.62	92.64	89.63	90.11	223,742	-1.90(-2.07%)
Apr 25, 2022	90.27	92.31	89.23	92.01	234,285	+0.93(+1.02%)
Apr 22, 2022	93.08	94.68	90.52	91.08	250,825	-2.36(-2.53%)
Apr 21, 2022	93.98	94.89	92.68	93.45	204,750	+0.98(+1.06%)
Apr 20, 2022	91.90	95.56	91.90	92.46	275,021	+1.74(+1.91%)
Apr 19, 2022	90.04	92.14	90.04	90.73	275,753	+0.88(+0.98%)
Apr 18, 2022	91.07	91.50	88.81	89.84	269,881	+0.71(+0.79%)
Apr 14, 2022	89.36	90.08	87.50	89.14	321,697	+0.39(+0.44%)
Apr 13, 2022	85.63	90.32	85.63	88.75	249,950	+3.29(+3.85%)
Apr 12, 2022	85.21	86.54	84.48	85.46	278,285	+1.22(+1.44%)
Apr 11, 2022	83.80	85.26	83.66	84.24	225,284	+0.45(+0.54%)
Apr 08, 2022	84.56	84.87	83.16	83.79	296,777	-0.66(-0.78%)
Apr 07, 2022	85.56	86.13	83.18	84.45	262,679	-0.86(-1.01%)
Apr 06, 2022	85.73	87.28	85.10	85.31	199,314	-1.05(-1.22%)
Apr 05, 2022	90.41	90.89	86.24	86.36	296,317	-4.31(-4.75%)
Apr 04, 2022	91.80	91.88	89.91	90.67	204,541	-0.90(-0.99%)
Apr 01, 2022	95.86	97.28	90.42	91.57	436,294	-4.37(-4.55%)
Mar 31, 2022	96.44	98.96	95.32	95.94	235,590	-0.64(-0.66%)
Mar 30, 2022	99.13	101.46	96.02	96.58	104,409	-2.88(-2.90%)
Mar 29, 2022	100.08	101.23	99.13	99.46	287,054	+1.07(+1.09%)
Mar 28, 2022	97.27	98.68	95.87	98.39	228,778	+1.12(+1.15%)
Mar 25, 2022	98.90	98.90	96.44	97.27	157,133	-1.18(-1.20%)
Mar 24, 2022	99.31	99.31	97.05	98.45	87,694	+0.86(+0.88%)
Mar 23, 2022	101.71	102.00	96.98	97.59	135,216	-4.41(-4.32%)
Mar 22, 2022	102.90	103.11	101.05	101.99	106,913	-0.21(-0.20%)
Mar 21, 2022	103.52	105.13	101.35	102.20	73,525	-2.01(-1.93%)
Mar 18, 2022	104.10	104.42	101.94	104.21	206,572	+0.50(+0.48%)
Mar 17, 2022	102.09	104.14	101.03	103.71	60,271	+0.81(+0.79%)
Mar 16, 2022	100.40	103.11	100.02	102.89	160,498	+3.87(+3.90%)
Mar 15, 2022	100.35	101.41	96.96	99.03	118,987	-0.66(-0.66%)
Mar 14, 2022	98.84	100.25	98.15	99.69	159,661	+1.33(+1.36%)
Mar 11, 2022	98.93	101.55	95.80	98.35	166,880	+0.30(+0.31%)
Mar 10, 2022	97.15	99.25	97.15	98.05	194,388	-0.89(-0.90%)
Mar 09, 2022	97.27	99.38	97.27	98.94	185,123	+3.13(+3.27%)
Mar 08, 2022	92.75	97.82	91.67	95.81	214,788	+3.23(+3.49%)
Mar 07, 2022	100.92	100.92	92.07	92.58	190,214	-8.28(-8.21%)
Mar 04, 2022	101.16	102.81	100.41	100.86	267,650	-1.33(-1.30%)
Mar 03, 2022	102.02	103.45	101.30	102.19	104,200	+1.12(+1.11%)
Mar 02, 2022	98.92	102.46	98.67	101.07	95,095	+2.40(+2.44%)

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.