Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	84.29	84.39	82.13	83.00	4,327,891	-2.24(-2.62%)
May 27, 2022	85.29	87.10	84.04	85.23	3,859,458	+0.31(+0.37%)
May 26, 2022	80.44	85.24	80.42	84.92	5,436,237	+5.50(+6.92%)
May 25, 2022	75.52	80.60	74.77	79.42	4,517,477	+3.66(+4.83%)
May 24, 2022	75.86	76.72	73.78	75.76	6,299,393	-1.11(-1.45%)
May 23, 2022	70.55	77.90	70.52	76.88	13,096,001	+6.72(+9.57%)
May 20, 2022	68.33	72.87	68.09	70.16	35,402,584	-20.33(-22.47%)
May 19, 2022	89.84	92.42	89.04	90.49	7,457,064	-0.10(-0.11%)
May 18, 2022	93.09	96.07	89.97	90.59	7,182,984	-0.25(-0.28%)
May 17, 2022	89.32	90.93	87.24	90.85	4,054,947	+1.22(+1.36%)
May 16, 2022	89.35	90.17	87.91	89.62	2,624,341	-0.24(-0.27%)
May 13, 2022	87.89	90.01	87.57	89.87	2,767,665	+2.87(+3.30%)
May 12, 2022	85.08	87.55	84.89	87.00	3,167,420	+1.24(+1.45%)
May 11, 2022	86.98	88.34	85.59	85.76	3,419,493	-1.73(-1.98%)
May 10, 2022	92.43	92.86	85.73	87.49	5,704,151	-3.70(-4.06%)
May 09, 2022	93.23	94.06	90.82	91.19	3,304,087	-2.76(-2.94%)
May 06, 2022	96.77	96.86	92.81	93.95	3,530,400	-3.56(-3.65%)
May 05, 2022	99.96	100.85	96.14	97.51	2,785,844	-3.93(-3.88%)
May 04, 2022	98.10	101.73	96.57	101.45	2,511,479	+3.39(+3.45%)
May 03, 2022	99.20	99.26	96.47	98.06	2,508,623	-0.85(-0.86%)
May 02, 2022	98.01	99.31	96.53	98.91	3,133,802	+1.51(+1.55%)
Apr 29, 2022	100.08	100.82	97.13	97.40	2,769,742	-4.30(-4.22%)
Apr 28, 2022	100.00	102.00	98.96	101.69	2,433,689	+2.85(+2.88%)
Apr 27, 2022	100.28	100.52	97.97	98.84	2,712,598	-1.74(-1.73%)
Apr 26, 2022	101.80	102.69	100.52	100.58	2,483,494	-2.52(-2.44%)
Apr 25, 2022	100.72	103.36	99.54	103.10	2,815,197	+2.10(+2.08%)
Apr 22, 2022	103.43	103.88	100.83	101.00	2,489,326	-3.63(-3.47%)
Apr 21, 2022	106.81	107.79	104.23	104.63	2,598,691	-1.20(-1.13%)
Apr 20, 2022	105.35	106.75	105.24	105.83	2,123,230	+1.02(+0.98%)
Apr 19, 2022	101.90	105.28	101.84	104.81	3,104,135	+2.80(+2.75%)
Apr 18, 2022	99.97	102.52	99.87	102.00	3,042,106	+1.38(+1.37%)
Apr 14, 2022	100.26	102.20	100.26	100.63	2,218,569	+0.15(+0.15%)
Apr 13, 2022	100.08	101.58	100.02	100.48	2,356,254	+0.72(+0.72%)
Apr 12, 2022	97.87	101.06	97.87	99.76	4,943,292	+2.42(+2.49%)
Apr 11, 2022	96.80	100.06	96.66	97.34	4,091,731	+2.80(+2.96%)
Apr 08, 2022	92.92	95.97	92.85	94.54	2,788,752	+1.45(+1.56%)
Apr 07, 2022	91.02	93.54	89.99	93.08	2,879,636	+1.13(+1.23%)
Apr 06, 2022	89.23	92.85	88.90	91.95	3,438,551	+1.02(+1.12%)
Apr 05, 2022	90.01	91.84	88.81	90.93	2,511,630	-0.02(-0.02%)
Apr 04, 2022	88.82	91.31	88.16	90.95	2,475,682	+2.50(+2.83%)
Apr 01, 2022	89.17	89.30	87.81	88.45	2,213,338	+0.15(+0.17%)
Mar 31, 2022	89.98	90.59	88.25	88.31	2,999,228	-2.10(-2.32%)
Mar 30, 2022	92.29	92.57	90.25	90.41	2,241,404	-2.87(-3.08%)
Mar 29, 2022	90.96	93.65	90.92	93.28	2,527,235	+3.89(+4.36%)
Mar 28, 2022	88.18	89.39	87.27	89.38	1,533,009	+1.31(+1.49%)
Mar 25, 2022	89.11	89.36	86.52	88.07	2,339,889	-0.20(-0.22%)
Mar 24, 2022	88.20	88.56	87.03	88.27	1,781,933	+0.66(+0.76%)
Mar 23, 2022	88.82	88.90	86.82	87.60	2,928,533	-1.89(-2.12%)
Mar 22, 2022	89.71	91.16	88.93	89.50	2,060,876	+0.60(+0.67%)
Mar 21, 2022	91.60	92.00	88.29	88.90	2,146,293	-2.21(-2.42%)
Mar 18, 2022	89.21	91.25	88.61	91.11	4,572,226	+1.09(+1.21%)
Mar 17, 2022	88.19	90.39	87.91	90.02	2,527,633	+0.85(+0.95%)
Mar 16, 2022	86.51	89.18	86.30	89.17	3,458,925	+3.79(+4.44%)
Mar 15, 2022	85.38	86.47	84.02	85.38	2,810,888	+1.66(+1.98%)
Mar 14, 2022	86.19	86.62	83.54	83.72	2,113,501	-1.65(-1.93%)
Mar 11, 2022	88.24	88.62	85.21	85.37	2,290,620	-1.79(-2.05%)
Mar 10, 2022	84.67	87.35	83.96	87.16	2,297,707	+1.00(+1.16%)
Mar 09, 2022	85.87	86.86	84.27	86.16	3,585,321	+2.64(+3.16%)
Mar 08, 2022	83.15	86.32	82.14	83.52	3,248,189	+0.72(+0.87%)
Mar 07, 2022	87.29	87.49	82.77	82.80	4,771,880	-4.20(-4.83%)
Mar 04, 2022	90.16	90.50	86.45	87.00	4,469,750	-3.98(-4.37%)
Mar 03, 2022	92.34	92.34	89.65	90.98	3,357,793	-1.43(-1.55%)
Mar 02, 2022	92.57	94.95	91.51	92.41	5,630,388	+5.30(+6.09%)

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.