Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.96	84.80	82.76	84.20	366,779	-0.45(-0.54%)
May 27, 2022	83.87	84.79	83.08	84.65	236,094	+1.15(+1.38%)
May 26, 2022	82.95	84.55	81.58	83.50	370,537	+2.92(+3.63%)
May 25, 2022	77.05	80.89	77.05	80.58	389,548	+3.41(+4.41%)
May 24, 2022	77.69	77.89	74.55	77.17	594,631	-1.17(-1.50%)
May 23, 2022	81.20	81.42	78.06	78.35	310,600	-2.52(-3.11%)
May 20, 2022	80.98	81.34	77.68	80.86	344,651	+0.70(+0.87%)
May 19, 2022	78.82	82.00	78.82	80.16	321,269	+1.20(+1.53%)
May 18, 2022	81.62	82.37	78.53	78.96	374,786	-4.41(-5.29%)
May 17, 2022	82.67	83.58	80.63	83.37	253,802	+2.28(+2.81%)
May 16, 2022	81.78	81.95	79.37	81.09	287,328	-0.69(-0.84%)
May 13, 2022	78.76	82.51	78.76	81.78	425,465	+2.41(+3.03%)
May 12, 2022	76.84	80.69	76.62	79.37	334,407	+2.17(+2.81%)
May 11, 2022	79.34	81.27	76.82	77.20	487,638	-2.83(-3.54%)
May 10, 2022	83.25	84.06	78.87	80.03	461,080	-2.13(-2.59%)
May 09, 2022	80.80	84.25	80.61	82.16	359,174	+0.24(+0.29%)
May 06, 2022	82.71	83.33	79.70	81.93	294,564	-1.11(-1.33%)
May 05, 2022	86.12	87.11	81.86	83.03	436,877	-4.83(-5.49%)
May 04, 2022	84.24	88.33	82.15	87.86	476,448	+4.24(+5.08%)
May 03, 2022	83.32	84.19	82.14	83.62	381,149	+0.64(+0.77%)
May 02, 2022	81.27	83.03	80.23	82.97	357,927	+1.50(+1.84%)
Apr 29, 2022	83.37	84.87	81.36	81.47	432,674	-1.77(-2.12%)
Apr 28, 2022	82.85	85.27	78.53	83.24	641,710	+5.03(+6.44%)
Apr 27, 2022	79.22	79.95	76.84	78.21	354,026	-1.70(-2.12%)
Apr 26, 2022	82.07	83.79	79.72	79.90	291,130	-2.51(-3.04%)
Apr 25, 2022	78.23	82.46	77.55	82.41	381,054	+3.31(+4.18%)
Apr 22, 2022	80.54	80.54	78.47	79.11	292,678	-1.78(-2.20%)
Apr 21, 2022	83.63	84.03	80.23	80.88	227,714	-1.45(-1.76%)
Apr 20, 2022	82.64	84.39	81.97	82.33	274,605	+0.40(+0.49%)
Apr 19, 2022	79.08	82.59	78.84	81.93	199,101	+3.29(+4.18%)
Apr 18, 2022	79.53	80.93	78.18	78.64	293,270	-1.66(-2.06%)
Apr 14, 2022	80.67	82.01	79.16	80.30	293,149	-0.32(-0.39%)
Apr 13, 2022	78.14	81.18	77.84	80.62	349,729	+2.33(+2.98%)
Apr 12, 2022	79.78	81.31	77.78	78.29	372,135	+0.28(+0.35%)
Apr 11, 2022	77.74	79.98	77.41	78.01	314,271	+0.13(+0.16%)
Apr 08, 2022	76.35	80.27	76.35	77.88	617,129	+1.41(+1.85%)
Apr 07, 2022	77.17	78.05	74.58	76.47	666,568	-0.61(-0.79%)
Apr 06, 2022	77.61	78.19	75.92	77.08	540,155	-1.46(-1.86%)
Apr 05, 2022	80.59	81.23	78.25	78.54	587,071	-1.84(-2.28%)
Apr 04, 2022	79.80	80.98	78.96	80.38	380,020	+1.24(+1.57%)
Apr 01, 2022	78.78	79.35	77.56	79.13	502,783	+0.94(+1.20%)
Mar 31, 2022	80.44	80.74	78.01	78.20	441,072	-2.81(-3.47%)
Mar 30, 2022	84.07	84.07	80.31	81.01	327,443	-2.91(-3.47%)
Mar 29, 2022	82.73	84.93	82.25	83.92	660,378	+2.57(+3.15%)
Mar 28, 2022	81.67	82.25	80.34	81.36	540,841	-0.43(-0.53%)
Mar 25, 2022	83.57	83.98	81.46	81.79	360,814	-1.96(-2.34%)
Mar 24, 2022	85.76	86.14	83.39	83.75	469,286	-2.70(-3.13%)
Mar 23, 2022	90.16	90.16	86.21	86.46	357,663	-4.69(-5.14%)
Mar 22, 2022	91.21	92.92	89.93	91.15	350,174	-0.13(-0.14%)
Mar 21, 2022	94.56	95.04	90.32	91.27	382,566	-3.77(-3.97%)
Mar 18, 2022	93.79	95.34	91.78	95.04	575,219	+1.45(+1.55%)
Mar 17, 2022	92.09	93.76	91.39	93.59	278,989	+1.49(+1.62%)
Mar 16, 2022	92.52	94.22	88.95	92.10	349,485	+0.59(+0.65%)
Mar 15, 2022	87.74	91.72	87.70	91.51	356,135	+3.71(+4.23%)
Mar 14, 2022	94.06	94.06	86.11	87.80	443,052	-5.73(-6.13%)
Mar 11, 2022	94.46	95.37	93.32	93.53	491,101	-0.35(-0.37%)
Mar 10, 2022	91.52	94.11	91.17	93.88	388,089	-1.38(-1.45%)
Mar 09, 2022	94.41	96.95	94.41	95.26	318,087	+2.68(+2.90%)
Mar 08, 2022	91.03	95.29	90.13	92.58	585,791	+1.10(+1.20%)
Mar 07, 2022	97.18	97.77	91.17	91.48	402,432	-5.96(-6.12%)
Mar 04, 2022	97.44	98.00	96.51	97.44	300,786	-0.46(-0.47%)
Mar 03, 2022	100.58	100.58	97.25	97.91	330,195	-1.78(-1.78%)
Mar 02, 2022	99.55	100.84	98.80	99.68	464,877	+0.89(+0.90%)

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.