Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	86.25	86.59	85.28	85.94	411,382	-0.72(-0.83%)
May 27, 2022	84.98	86.69	84.95	86.66	184,807	+2.20(+2.61%)
May 26, 2022	82.91	84.80	82.83	84.46	126,908	+1.81(+2.19%)
May 25, 2022	81.44	83.07	81.33	82.65	200,801	+0.83(+1.01%)
May 24, 2022	81.72	82.06	80.51	81.83	173,322	-0.65(-0.79%)
May 23, 2022	81.72	82.63	81.19	82.48	128,885	+1.37(+1.69%)
May 20, 2022	81.93	81.99	79.19	81.11	297,118	-0.09(-0.11%)
May 19, 2022	81.01	82.10	80.59	81.19	282,525	-0.46(-0.56%)
May 18, 2022	84.22	84.22	81.40	81.65	207,652	-3.53(-4.14%)
May 17, 2022	84.80	85.23	83.93	85.18	175,229	+1.70(+2.04%)
May 16, 2022	83.62	84.22	82.96	83.48	128,310	-0.52(-0.62%)
May 13, 2022	82.89	84.39	82.86	84.00	456,428	+2.06(+2.51%)
May 12, 2022	81.15	82.53	80.44	81.94	310,094	+0.25(+0.31%)
May 11, 2022	83.18	84.09	81.50	81.69	243,815	-1.63(-1.96%)
May 10, 2022	84.52	84.73	82.32	83.32	289,902	+0.08(+0.09%)
May 09, 2022	84.56	84.74	82.90	83.24	270,981	-2.53(-2.94%)
May 06, 2022	85.99	86.50	84.51	85.77	389,869	-0.79(-0.91%)
May 05, 2022	89.00	89.00	85.60	86.56	222,895	-3.28(-3.65%)
May 04, 2022	87.25	89.89	86.51	89.84	276,857	+2.67(+3.06%)
May 03, 2022	86.77	87.65	86.57	87.17	434,569	+0.58(+0.67%)
May 02, 2022	85.97	86.93	84.65	86.58	605,996	+0.56(+0.65%)
Apr 29, 2022	88.37	89.08	85.88	86.02	233,938	-2.95(-3.32%)
Apr 28, 2022	87.92	89.39	86.92	88.97	268,958	+1.90(+2.19%)
Apr 27, 2022	86.89	88.15	86.60	87.07	251,561	+0.35(+0.40%)
Apr 26, 2022	88.72	88.75	86.72	86.72	285,125	-2.53(-2.83%)
Apr 25, 2022	88.21	89.26	87.31	89.25	341,830	+0.49(+0.55%)
Apr 22, 2022	90.88	90.94	88.65	88.76	315,631	-2.39(-2.62%)
Apr 21, 2022	93.29	93.71	90.97	91.15	181,535	-1.32(-1.43%)
Apr 20, 2022	92.57	92.93	92.25	92.47	133,963	+0.32(+0.35%)
Apr 19, 2022	90.46	92.27	90.33	92.15	145,044	+1.71(+1.89%)
Apr 18, 2022	90.35	90.82	89.96	90.44	200,979	-0.14(-0.15%)
Apr 14, 2022	91.91	92.19	90.54	90.58	127,023	-1.34(-1.46%)
Apr 13, 2022	90.81	92.02	90.68	91.92	211,184	+1.13(+1.24%)
Apr 12, 2022	92.12	92.63	90.52	90.79	228,699	-0.65(-0.71%)
Apr 11, 2022	92.33	92.37	91.28	91.44	210,636	-1.46(-1.57%)
Apr 08, 2022	93.22	93.61	92.66	92.90	127,515	-0.45(-0.48%)
Apr 07, 2022	92.75	93.73	92.27	93.34	140,989	+0.48(+0.51%)
Apr 06, 2022	93.02	93.31	92.25	92.87	124,587	-1.09(-1.16%)
Apr 05, 2022	94.96	95.24	93.67	93.96	146,196	-1.20(-1.27%)
Apr 04, 2022	94.37	95.20	94.21	95.16	144,905	+0.82(+0.86%)
Apr 01, 2022	94.35	94.45	93.50	94.35	222,105	+0.29(+0.31%)
Mar 31, 2022	95.36	95.53	93.99	94.05	277,541	-1.42(-1.49%)
Mar 30, 2022	96.15	96.15	95.05	95.47	214,829	-0.91(-0.95%)
Mar 29, 2022	95.67	96.49	95.42	96.38	751,931	+1.57(+1.66%)
Mar 28, 2022	94.03	94.81	93.57	94.81	123,117	+0.69(+0.73%)
Mar 25, 2022	94.10	94.17	93.25	94.12	179,053	+0.31(+0.33%)
Mar 24, 2022	92.95	93.81	92.58	93.81	132,375	+1.44(+1.56%)
Mar 23, 2022	93.36	93.45	92.37	92.37	147,771	-1.52(-1.62%)
Mar 22, 2022	92.95	94.10	92.95	93.89	231,247	+1.11(+1.20%)
Mar 21, 2022	92.88	93.36	92.00	92.78	220,228	-0.25(-0.27%)
Mar 18, 2022	91.78	93.06	91.42	93.03	196,634	+1.20(+1.31%)
Mar 17, 2022	90.42	91.83	90.09	91.83	133,777	+1.17(+1.29%)
Mar 16, 2022	89.38	90.68	88.39	90.66	177,930	+2.05(+2.32%)
Mar 15, 2022	87.28	88.65	87.04	88.61	163,548	+1.99(+2.30%)
Mar 14, 2022	87.33	88.22	86.45	86.61	162,144	-0.64(-0.73%)
Mar 11, 2022	89.16	89.29	87.14	87.25	193,570	-1.30(-1.47%)
Mar 10, 2022	88.29	88.72	87.47	88.55	240,581	-0.90(-1.01%)
Mar 09, 2022	88.87	89.90	88.56	89.45	307,889	+2.41(+2.77%)
Mar 08, 2022	87.66	89.28	86.68	87.04	381,607	-0.70(-0.79%)
Mar 07, 2022	90.06	90.22	87.69	87.73	289,934	-2.57(-2.84%)
Mar 04, 2022	90.47	90.59	89.45	90.30	199,139	-1.01(-1.10%)
Mar 03, 2022	92.11	92.31	90.77	91.31	347,804	-0.26(-0.29%)
Mar 02, 2022	90.43	91.95	90.18	91.57	220,141	+1.69(+1.89%)

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.