Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	89.78	90.86	88.46	89.17	397,268	-1.25(-1.38%)
May 27, 2022	89.30	90.42	88.99	90.42	253,328	+1.31(+1.47%)
May 26, 2022	89.50	90.72	88.93	89.11	203,850	+0.15(+0.17%)
May 25, 2022	87.90	90.07	87.90	88.96	397,085	+1.01(+1.15%)
May 24, 2022	88.89	89.07	87.01	87.95	389,938	-0.96(-1.08%)
May 23, 2022	89.01	89.81	88.17	88.91	354,627	+0.47(+0.53%)
May 20, 2022	88.13	88.47	86.67	88.44	250,359	+0.39(+0.44%)
May 19, 2022	87.46	88.73	86.26	88.05	208,161	+0.28(+0.32%)
May 18, 2022	88.45	90.65	87.59	87.77	300,848	-0.98(-1.10%)
May 17, 2022	88.52	89.03	87.87	88.75	185,846	+0.85(+0.97%)
May 16, 2022	87.13	88.54	86.18	87.90	312,145	+0.59(+0.68%)
May 13, 2022	87.57	87.82	86.09	87.31	323,812	-0.06(-0.07%)
May 12, 2022	88.38	89.90	86.60	87.37	367,782	-1.23(-1.39%)
May 11, 2022	89.53	92.10	88.26	88.60	386,732	-1.04(-1.16%)
May 10, 2022	91.88	92.71	89.35	89.64	654,369	-2.08(-2.27%)
May 09, 2022	93.79	94.95	91.38	91.72	464,224	-2.79(-2.95%)
May 06, 2022	97.80	98.73	94.17	94.51	554,624	-3.68(-3.75%)
May 05, 2022	98.87	98.87	94.51	98.19	538,695	+3.15(+3.31%)
May 04, 2022	95.65	95.65	93.06	95.04	689,493	+0.53(+0.56%)
May 03, 2022	94.41	95.30	93.61	94.51	575,755	-1.81(-1.88%)
May 02, 2022	96.34	97.44	95.60	96.32	558,666	+0.35(+0.36%)
Apr 29, 2022	98.55	98.91	95.88	95.97	363,566	-2.58(-2.62%)
Apr 28, 2022	100.00	100.58	97.47	98.55	488,798	-0.73(-0.74%)
Apr 27, 2022	99.27	101.15	99.01	99.28	336,718	+0.20(+0.20%)
Apr 26, 2022	100.93	101.39	99.08	99.08	295,503	-2.17(-2.14%)
Apr 25, 2022	99.26	101.44	98.28	101.25	291,624	+2.07(+2.09%)
Apr 22, 2022	100.46	101.08	98.95	99.18	269,729	-1.53(-1.52%)
Apr 21, 2022	102.04	102.04	100.11	100.71	230,502	-0.77(-0.76%)
Apr 20, 2022	100.89	101.70	100.51	101.48	255,343	+0.72(+0.71%)
Apr 19, 2022	100.27	100.82	99.35	100.76	433,143	+0.52(+0.52%)
Apr 18, 2022	101.08	101.43	99.87	100.24	244,150	-1.04(-1.03%)
Apr 14, 2022	99.46	102.03	99.28	101.28	163,830	+1.45(+1.45%)
Apr 13, 2022	99.48	100.00	98.66	99.83	262,671	+0.47(+0.47%)
Apr 12, 2022	99.19	100.32	98.96	99.36	243,045	+0.43(+0.43%)
Apr 11, 2022	99.16	100.73	98.81	98.93	234,029	-0.69(-0.69%)
Apr 08, 2022	99.46	100.62	99.27	99.62	262,011	+0.45(+0.45%)
Apr 07, 2022	98.23	99.49	97.19	99.17	366,497	+1.24(+1.27%)
Apr 06, 2022	97.65	98.56	97.04	97.93	300,778	+0.08(+0.08%)
Apr 05, 2022	97.42	98.28	97.08	97.85	314,155	+0.80(+0.82%)
Apr 04, 2022	98.81	98.93	96.88	97.05	268,614	-2.01(-2.03%)
Apr 01, 2022	97.60	99.47	97.60	99.06	283,426	+1.95(+2.01%)
Mar 31, 2022	97.58	98.40	97.11	97.11	248,308	-0.36(-0.37%)
Mar 30, 2022	97.57	97.74	96.61	97.47	266,816	+0.12(+0.12%)
Mar 29, 2022	97.40	98.24	96.28	97.35	224,546	+0.23(+0.24%)
Mar 28, 2022	97.11	98.23	96.72	97.12	211,438	-0.42(-0.43%)
Mar 25, 2022	96.84	97.64	93.82	97.54	207,507	+0.69(+0.71%)
Mar 24, 2022	95.31	96.91	94.00	96.85	314,422	+1.83(+1.93%)
Mar 23, 2022	95.34	95.72	94.49	95.02	442,656	-0.80(-0.83%)
Mar 22, 2022	97.43	98.79	95.64	95.82	398,777	-1.51(-1.55%)
Mar 21, 2022	97.16	98.74	96.73	97.33	428,975	-0.31(-0.32%)
Mar 18, 2022	94.26	97.72	93.64	97.64	756,103	+2.60(+2.74%)
Mar 17, 2022	93.68	95.26	93.10	95.04	400,507	+1.14(+1.21%)
Mar 16, 2022	93.55	94.07	92.19	93.90	481,098	+1.28(+1.38%)
Mar 15, 2022	91.72	92.90	91.32	92.62	425,706	+0.46(+0.50%)
Mar 14, 2022	91.05	93.26	90.75	92.16	398,608	+0.61(+0.67%)
Mar 11, 2022	92.95	93.87	91.26	91.55	364,868	-1.40(-1.51%)
Mar 10, 2022	92.21	93.88	91.65	92.95	341,776	+0.24(+0.26%)
Mar 09, 2022	91.51	93.00	90.71	92.71	384,663	+1.85(+2.04%)
Mar 08, 2022	88.99	91.81	88.58	90.86	330,881	+1.59(+1.78%)
Mar 07, 2022	88.45	90.69	86.76	89.27	363,515	+0.72(+0.81%)
Mar 04, 2022	86.56	89.19	86.53	88.55	335,367	+1.14(+1.30%)
Mar 03, 2022	88.48	88.86	86.80	87.41	337,238	-0.89(-1.01%)
Mar 02, 2022	88.09	89.29	87.82	88.30	434,219	+0.11(+0.12%)

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.