Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	88.08	88.08	85.28	86.08	786,396	-1.91(-2.17%)
May 27, 2022	86.33	87.99	85.83	87.99	552,116	+2.21(+2.58%)
May 26, 2022	84.52	87.00	83.68	85.78	831,438	+1.17(+1.38%)
May 25, 2022	83.20	86.02	83.02	84.61	671,686	+0.96(+1.15%)
May 24, 2022	86.67	86.67	82.47	83.65	873,449	-3.43(-3.94%)
May 23, 2022	86.75	88.17	85.86	87.08	645,322	+0.00(+0.00%)
May 20, 2022	88.30	88.43	84.79	87.08	746,314	+0.33(+0.38%)
May 19, 2022	86.66	88.38	85.04	86.75	1,287,548	-1.20(-1.36%)
May 18, 2022	89.53	92.36	86.75	87.95	1,208,906	-2.58(-2.85%)
May 17, 2022	88.79	90.85	88.51	90.53	729,329	+3.35(+3.84%)
May 16, 2022	89.64	90.04	87.03	87.18	592,455	-2.90(-3.22%)
May 13, 2022	87.95	90.55	87.62	90.08	711,456	+2.87(+3.29%)
May 12, 2022	88.59	89.86	84.82	87.21	1,122,361	-2.01(-2.25%)
May 11, 2022	88.47	91.86	88.25	89.22	2,436,912	-0.11(-0.12%)
May 10, 2022	87.36	90.17	85.51	89.33	1,645,374	+2.31(+2.65%)
May 09, 2022	87.22	90.15	86.45	87.02	1,705,897	-1.99(-2.24%)
May 06, 2022	87.80	90.61	86.64	89.01	1,690,694	+0.19(+0.21%)
May 05, 2022	88.99	90.45	87.69	88.82	1,544,962	-0.68(-0.76%)
May 04, 2022	90.88	90.93	85.01	89.50	3,435,250	+7.36(+8.96%)
May 03, 2022	82.96	84.00	81.16	82.14	1,378,551	-0.94(-1.13%)
May 02, 2022	80.86	83.58	80.86	83.08	1,482,762	+1.87(+2.30%)
Apr 29, 2022	82.79	84.35	81.13	81.21	627,006	-2.05(-2.46%)
Apr 28, 2022	81.79	83.62	80.57	83.26	758,874	+2.41(+2.98%)
Apr 27, 2022	83.00	83.81	80.70	80.85	840,014	-2.00(-2.41%)
Apr 26, 2022	85.21	85.69	82.80	82.85	873,709	-3.26(-3.79%)
Apr 25, 2022	83.76	86.40	83.73	86.11	669,962	+1.65(+1.95%)
Apr 22, 2022	85.73	86.51	83.97	84.46	543,864	-1.14(-1.33%)
Apr 21, 2022	89.28	89.28	85.08	85.60	689,215	-2.35(-2.67%)
Apr 20, 2022	88.20	88.51	86.98	87.95	672,058	+1.00(+1.15%)
Apr 19, 2022	85.25	87.87	85.25	86.95	777,000	+1.45(+1.70%)
Apr 18, 2022	85.07	86.27	84.85	85.50	574,500	-0.15(-0.18%)
Apr 14, 2022	89.52	89.80	85.60	85.65	987,877	-4.35(-4.83%)
Apr 13, 2022	86.93	90.18	86.69	90.00	974,896	+3.40(+3.93%)
Apr 12, 2022	87.89	89.57	86.52	86.60	624,283	-0.37(-0.43%)
Apr 11, 2022	87.57	89.75	86.63	86.97	650,594	-1.75(-1.97%)
Apr 08, 2022	90.28	90.43	88.32	88.72	598,629	-1.52(-1.68%)
Apr 07, 2022	90.51	91.45	89.05	90.24	523,508	-0.54(-0.59%)
Apr 06, 2022	91.98	92.83	90.66	90.78	612,930	-2.29(-2.46%)
Apr 05, 2022	95.28	95.41	91.50	93.07	670,976	-2.39(-2.50%)
Apr 04, 2022	95.57	96.59	94.66	95.46	684,804	-0.04(-0.04%)
Apr 01, 2022	97.72	98.32	95.22	95.50	654,414	-2.10(-2.15%)
Mar 31, 2022	97.94	99.17	97.45	97.60	891,555	-0.20(-0.20%)
Mar 30, 2022	98.72	99.85	97.46	97.80	319,830	-1.93(-1.94%)
Mar 29, 2022	98.63	100.22	98.07	99.73	499,671	+2.34(+2.40%)
Mar 28, 2022	98.17	98.36	96.08	97.39	735,219	-1.44(-1.46%)
Mar 25, 2022	97.26	99.11	97.26	98.83	637,966	+0.98(+1.00%)
Mar 24, 2022	95.38	98.17	94.34	97.85	828,710	+4.74(+5.09%)
Mar 23, 2022	93.14	94.80	92.69	93.11	526,760	-1.04(-1.10%)
Mar 22, 2022	93.17	95.98	93.10	94.15	559,246	+1.28(+1.38%)
Mar 21, 2022	94.85	95.85	92.21	92.87	481,833	-2.13(-2.24%)
Mar 18, 2022	91.17	95.40	91.12	95.00	1,263,875	+2.73(+2.96%)
Mar 17, 2022	90.67	93.43	90.67	92.27	665,396	+0.78(+0.85%)
Mar 16, 2022	89.76	91.53	88.64	91.49	974,875	+2.95(+3.33%)
Mar 15, 2022	86.97	89.00	86.11	88.54	1,313,521	+3.53(+4.15%)
Mar 14, 2022	90.00	91.46	84.94	85.01	1,348,745	-6.43(-7.03%)
Mar 11, 2022	94.10	94.45	91.21	91.44	611,108	-2.02(-2.16%)
Mar 10, 2022	93.53	94.72	92.35	93.46	654,191	-1.20(-1.27%)
Mar 09, 2022	93.85	95.62	93.02	94.66	882,009	+4.07(+4.49%)
Mar 08, 2022	93.11	94.83	90.07	90.59	1,367,454	-2.40(-2.58%)
Mar 07, 2022	93.95	94.63	91.50	92.99	1,647,961	-0.34(-0.36%)
Mar 04, 2022	97.62	98.44	90.94	93.33	5,461,538	-5.56(-5.62%)
Mar 03, 2022	101.73	105.05	98.38	98.89	2,540,423	-2.39(-2.36%)
Mar 02, 2022	97.88	101.39	97.60	101.28	620,434	+4.09(+4.21%)

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.