Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	95.80	97.19	91.31	91.96	280,809	-4.03(-4.20%)
May 27, 2022	91.10	96.30	91.10	95.99	267,210	+5.94(+6.60%)
May 26, 2022	88.09	90.86	87.96	90.05	199,140	+3.02(+3.47%)
May 25, 2022	82.66	87.36	82.66	87.03	162,999	+3.24(+3.87%)
May 24, 2022	84.08	84.23	82.01	83.79	144,686	-1.31(-1.54%)
May 23, 2022	84.16	86.19	83.42	85.10	184,000	+0.56(+0.66%)
May 20, 2022	88.05	90.00	82.63	84.54	267,551	-0.81(-0.95%)
May 19, 2022	84.00	87.31	83.67	85.35	210,673	-0.16(-0.19%)
May 18, 2022	83.60	88.33	82.58	85.51	374,461	+3.64(+4.45%)
May 17, 2022	80.39	82.73	79.70	81.87	190,214	+3.26(+4.15%)
May 16, 2022	79.18	80.50	77.97	78.61	141,796	-1.54(-1.92%)
May 13, 2022	77.38	80.95	77.38	80.15	287,982	+4.11(+5.41%)
May 12, 2022	73.57	77.45	72.53	76.04	267,888	+1.43(+1.92%)
May 11, 2022	77.51	78.73	74.44	74.61	214,842	-3.05(-3.93%)
May 10, 2022	76.88	78.56	75.00	77.66	293,559	+1.89(+2.49%)
May 09, 2022	79.68	81.23	75.12	75.77	338,676	-5.48(-6.74%)
May 06, 2022	83.50	84.30	79.82	81.25	343,193	-3.46(-4.08%)
May 05, 2022	90.41	90.55	83.66	84.71	261,636	-6.30(-6.92%)
May 04, 2022	87.19	91.38	84.91	91.01	259,694	+4.33(+5.00%)
May 03, 2022	86.78	87.95	83.77	86.68	410,931	+0.95(+1.11%)
May 02, 2022	80.78	85.86	80.47	85.73	473,460	+5.41(+6.74%)
Apr 29, 2022	82.12	83.77	79.86	80.32	273,032	-1.40(-1.71%)
Apr 28, 2022	81.41	82.92	79.14	81.72	227,289	+0.60(+0.74%)
Apr 27, 2022	83.86	83.86	80.85	81.12	279,861	-2.87(-3.42%)
Apr 26, 2022	85.97	86.17	83.60	83.99	305,203	-2.52(-2.91%)
Apr 25, 2022	86.02	87.64	84.61	86.51	373,439	-0.27(-0.31%)
Apr 22, 2022	89.39	93.16	86.55	86.78	563,791	-5.12(-5.57%)
Apr 21, 2022	100.54	101.87	91.36	91.90	497,151	-8.55(-8.51%)
Apr 20, 2022	103.80	103.80	100.13	100.45	380,650	-3.58(-3.44%)
Apr 19, 2022	107.33	108.88	103.75	104.03	348,130	-3.45(-3.21%)
Apr 18, 2022	109.13	109.77	106.73	107.48	274,335	-1.70(-1.56%)
Apr 14, 2022	109.84	110.81	106.02	109.18	254,493	-0.01(-0.01%)
Apr 13, 2022	109.00	111.79	107.88	109.19	300,422	+0.68(+0.63%)
Apr 12, 2022	109.29	114.11	107.81	108.51	577,645	+0.71(+0.66%)
Apr 11, 2022	103.25	108.79	101.81	107.80	483,313	+4.71(+4.57%)
Apr 08, 2022	105.00	106.97	102.65	103.09	417,406	-1.06(-1.02%)
Apr 07, 2022	102.07	105.63	101.76	104.15	542,583	+3.41(+3.38%)
Apr 06, 2022	96.55	100.97	95.22	100.74	431,004	+3.45(+3.55%)
Apr 05, 2022	97.79	101.99	95.70	97.29	423,441	-0.50(-0.51%)
Apr 04, 2022	95.05	97.86	94.53	97.79	228,525	+3.51(+3.72%)
Apr 01, 2022	94.29	95.45	92.74	94.28	266,070	+0.14(+0.15%)
Mar 31, 2022	94.90	95.93	94.02	94.14	217,655	-0.47(-0.50%)
Mar 30, 2022	93.23	95.45	93.14	94.61	257,732	+1.72(+1.85%)
Mar 29, 2022	94.70	94.80	90.64	92.89	569,150	-3.83(-3.96%)
Mar 28, 2022	99.30	100.00	96.15	96.72	272,705	-2.60(-2.62%)
Mar 25, 2022	99.98	101.42	98.50	99.32	305,637	-0.15(-0.15%)
Mar 24, 2022	96.13	99.49	95.06	99.47	293,953	+4.25(+4.46%)
Mar 23, 2022	97.62	97.80	94.43	95.22	308,592	-2.68(-2.74%)
Mar 22, 2022	94.71	98.49	94.06	97.90	358,192	+2.64(+2.77%)
Mar 21, 2022	95.11	98.58	93.10	95.26	544,696	+2.07(+2.22%)
Mar 18, 2022	93.01	99.48	93.00	93.19	1,041,171	-0.27(-0.29%)
Mar 17, 2022	88.12	95.80	87.91	93.46	1,576,113	+11.99(+14.72%)
Mar 16, 2022	82.00	82.94	78.80	81.47	936,757	+7.25(+9.77%)
Mar 15, 2022	73.78	74.34	72.36	74.22	237,508	+0.61(+0.83%)
Mar 14, 2022	76.09	76.09	72.20	73.61	218,697	-2.13(-2.81%)
Mar 11, 2022	78.03	79.54	75.08	75.74	230,922	-1.81(-2.33%)
Mar 10, 2022	75.77	78.17	75.77	77.55	230,184	+1.09(+1.43%)
Mar 09, 2022	75.00	77.01	72.56	76.46	387,952	+0.86(+1.14%)
Mar 08, 2022	80.47	81.43	75.17	75.60	550,630	-5.25(-6.49%)
Mar 07, 2022	74.25	81.67	74.25	80.85	636,837	+6.61(+8.90%)
Mar 04, 2022	75.99	75.99	69.68	74.24	545,048	+1.26(+1.73%)
Mar 03, 2022	73.63	73.65	70.81	72.98	322,407	+0.21(+0.29%)
Mar 02, 2022	72.80	73.88	69.18	72.77	297,630	+0.79(+1.10%)

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.