Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	88.11	88.22	86.45	87.68	188,000	-0.62(-0.70%)
May 27, 2022	86.63	88.58	86.26	88.30	111,936	+1.55(+1.78%)
May 26, 2022	86.44	89.37	86.44	86.75	103,149	+0.45(+0.52%)
May 25, 2022	84.47	86.68	83.86	86.30	118,490	+1.36(+1.60%)
May 24, 2022	83.72	85.04	83.27	84.94	88,333	+0.34(+0.41%)
May 23, 2022	83.44	85.67	83.25	84.60	72,217	+1.45(+1.74%)
May 20, 2022	83.70	84.39	81.02	83.15	114,037	-0.21(-0.25%)
May 19, 2022	83.12	85.51	82.19	83.36	157,773	-0.84(-0.99%)
May 18, 2022	88.60	89.01	83.07	84.19	187,098	-6.06(-6.72%)
May 17, 2022	91.82	91.82	89.56	90.26	104,073	-1.00(-1.10%)
May 16, 2022	91.91	92.49	90.82	91.26	118,302	-0.50(-0.55%)
May 13, 2022	92.52	93.08	90.42	91.76	114,631	-0.56(-0.61%)
May 12, 2022	91.46	93.88	91.16	92.32	105,186	-0.51(-0.55%)
May 11, 2022	94.82	96.40	92.57	92.84	113,806	-2.03(-2.14%)
May 10, 2022	93.18	94.98	93.02	94.86	132,218	+1.68(+1.81%)
May 09, 2022	91.54	94.61	90.65	93.18	151,810	+0.51(+0.55%)
May 06, 2022	92.37	94.51	91.14	92.67	88,701	+1.13(+1.24%)
May 05, 2022	96.22	96.22	89.13	91.54	176,569	-4.13(-4.32%)
May 04, 2022	93.64	95.70	93.05	95.67	109,934	+2.03(+2.17%)
May 03, 2022	93.19	95.39	92.08	93.64	115,480	+0.45(+0.49%)
May 02, 2022	91.83	94.19	91.53	93.19	127,437	+1.52(+1.65%)
Apr 29, 2022	92.54	92.83	91.20	91.68	140,474	-0.92(-0.99%)
Apr 28, 2022	92.56	93.37	91.17	92.59	117,600	+0.52(+0.57%)
Apr 27, 2022	93.20	94.02	91.57	92.07	97,229	-0.59(-0.64%)
Apr 26, 2022	93.24	94.65	91.75	92.66	131,470	-1.36(-1.45%)
Apr 25, 2022	93.67	94.29	92.54	94.02	108,728	-0.61(-0.65%)
Apr 22, 2022	97.37	97.95	94.50	94.63	87,625	-3.16(-3.23%)
Apr 21, 2022	98.30	98.87	96.97	97.79	92,735	-0.07(-0.07%)
Apr 20, 2022	98.92	100.40	97.48	97.86	100,869	-0.53(-0.54%)
Apr 19, 2022	94.42	98.49	94.42	98.39	154,297	+4.34(+4.62%)
Apr 18, 2022	93.24	94.99	93.05	94.05	146,192	+0.42(+0.45%)
Apr 14, 2022	92.54	94.92	92.41	93.62	98,445	+1.40(+1.52%)
Apr 13, 2022	93.57	94.60	90.65	92.23	115,258	-0.80(-0.86%)
Apr 12, 2022	93.03	95.00	92.67	93.02	126,182	-0.19(-0.20%)
Apr 11, 2022	92.69	95.29	92.65	93.21	202,774	+0.69(+0.74%)
Apr 08, 2022	91.12	93.10	91.12	92.52	94,207	+2.01(+2.22%)
Apr 07, 2022	89.49	91.84	89.02	90.51	196,261	+1.04(+1.17%)
Apr 06, 2022	87.49	90.71	87.10	89.47	129,844	+2.12(+2.43%)
Apr 05, 2022	88.38	89.95	87.04	87.35	111,151	-1.17(-1.32%)
Apr 04, 2022	87.47	88.68	86.62	88.52	163,574	+0.71(+0.81%)
Apr 01, 2022	87.53	88.10	86.63	87.81	129,177	+0.30(+0.35%)
Mar 31, 2022	88.99	90.17	87.24	87.51	132,880	-1.73(-1.94%)
Mar 30, 2022	91.65	92.93	88.67	89.23	143,622	-2.11(-2.31%)
Mar 29, 2022	90.87	91.74	90.13	91.35	134,877	+0.82(+0.90%)
Mar 28, 2022	91.10	91.10	90.14	90.53	107,315	-0.29(-0.32%)
Mar 25, 2022	91.39	91.55	89.41	90.83	89,081	-0.07(-0.08%)
Mar 24, 2022	90.40	91.29	89.42	90.90	92,116	+0.90(+1.00%)
Mar 23, 2022	91.03	91.40	89.23	89.99	99,918	-1.03(-1.13%)
Mar 22, 2022	91.35	92.24	89.58	91.02	94,862	+0.33(+0.37%)
Mar 21, 2022	91.15	94.09	90.30	90.69	69,860	-0.28(-0.31%)
Mar 18, 2022	91.77	91.77	90.00	90.97	194,882	-0.58(-0.63%)
Mar 17, 2022	89.98	91.81	89.48	91.55	89,512	+1.21(+1.34%)
Mar 16, 2022	89.42	90.86	87.97	90.35	120,017	+1.22(+1.37%)
Mar 15, 2022	88.33	89.76	86.68	89.13	112,688	+1.37(+1.56%)
Mar 14, 2022	86.88	88.12	85.54	87.76	76,939	+1.03(+1.19%)
Mar 11, 2022	87.95	90.02	86.47	86.73	102,302	-1.22(-1.39%)
Mar 10, 2022	85.97	88.28	84.95	87.95	115,847	+1.13(+1.30%)
Mar 09, 2022	87.53	88.07	84.07	86.82	76,397	-0.31(-0.36%)
Mar 08, 2022	86.20	89.52	85.83	87.13	118,818	+0.28(+0.32%)
Mar 07, 2022	91.19	91.87	86.85	86.86	195,752	-4.51(-4.94%)
Mar 04, 2022	86.41	92.11	86.30	91.37	147,466	+4.24(+4.86%)
Mar 03, 2022	83.95	87.17	83.89	87.13	118,064	+3.93(+4.72%)
Mar 02, 2022	81.13	84.00	81.13	83.20	100,181	+2.21(+2.73%)

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.