Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.11	92.74	89.79	92.07	352,442	-0.68(-0.74%)
May 27, 2022	90.34	92.96	90.05	92.76	231,710	+2.44(+2.70%)
May 26, 2022	88.01	90.70	87.20	90.32	189,548	+2.78(+3.17%)
May 25, 2022	83.28	87.66	83.28	87.54	285,347	+3.94(+4.71%)
May 24, 2022	85.07	85.34	81.89	83.60	195,353	-2.07(-2.42%)
May 23, 2022	86.67	87.35	83.55	85.67	202,344	+1.21(+1.44%)
May 20, 2022	85.70	85.84	82.01	84.46	175,696	+0.51(+0.61%)
May 19, 2022	83.03	86.47	83.03	83.95	271,036	+0.10(+0.11%)
May 18, 2022	86.03	86.59	82.73	83.85	266,734	-4.72(-5.33%)
May 17, 2022	86.82	89.15	85.03	88.57	214,698	+3.15(+3.69%)
May 16, 2022	85.55	86.30	83.61	85.42	215,162	-0.42(-0.49%)
May 13, 2022	85.28	86.45	84.28	85.85	196,460	+1.49(+1.77%)
May 12, 2022	79.36	84.66	77.57	84.35	251,770	+5.33(+6.74%)
May 11, 2022	81.80	83.10	78.38	79.02	212,828	-3.18(-3.87%)
May 10, 2022	86.51	87.26	81.18	82.20	238,499	-3.19(-3.74%)
May 09, 2022	82.67	86.78	82.54	85.39	301,666	+0.84(+0.99%)
May 06, 2022	82.64	85.31	81.88	84.55	257,350	+0.93(+1.12%)
May 05, 2022	79.69	86.72	79.69	83.62	298,069	+1.84(+2.25%)
May 04, 2022	80.07	82.14	76.95	81.78	494,521	+2.37(+2.99%)
May 03, 2022	79.56	80.21	76.82	79.41	221,511	+0.20(+0.26%)
May 02, 2022	77.17	79.50	76.52	79.21	234,091	+1.66(+2.14%)
Apr 29, 2022	79.74	80.67	77.12	77.55	203,282	-2.40(-3.00%)
Apr 28, 2022	78.66	80.57	76.51	79.95	124,599	+2.52(+3.26%)
Apr 27, 2022	77.65	78.97	75.95	77.42	253,339	-0.05(-0.06%)
Apr 26, 2022	81.10	82.66	77.17	77.47	310,311	-4.45(-5.43%)
Apr 25, 2022	78.05	81.97	77.09	81.92	233,323	+3.63(+4.64%)
Apr 22, 2022	80.18	80.72	78.14	78.29	220,350	-2.62(-3.24%)
Apr 21, 2022	82.31	83.95	80.56	80.91	320,447	-0.84(-1.03%)
Apr 20, 2022	79.58	82.67	78.84	81.75	433,855	+2.97(+3.77%)
Apr 19, 2022	75.82	79.54	75.82	78.78	337,696	+3.17(+4.19%)
Apr 18, 2022	76.97	77.43	74.62	75.61	279,105	-1.92(-2.47%)
Apr 14, 2022	78.24	79.24	76.74	77.53	359,071	-0.10(-0.12%)
Apr 13, 2022	76.33	79.17	76.33	77.63	317,526	+1.13(+1.47%)
Apr 12, 2022	78.07	79.86	76.10	76.50	372,227	+0.15(+0.20%)
Apr 11, 2022	74.17	77.68	74.17	76.34	340,584	+1.46(+1.94%)
Apr 08, 2022	74.57	76.96	73.76	74.89	340,811	+0.51(+0.69%)
Apr 07, 2022	75.54	76.51	73.19	74.38	462,780	-1.45(-1.91%)
Apr 06, 2022	77.21	77.21	74.95	75.82	362,848	-2.39(-3.06%)
Apr 05, 2022	81.56	82.80	77.97	78.21	331,761	-3.73(-4.55%)
Apr 04, 2022	82.96	83.21	81.69	81.94	374,131	-0.80(-0.97%)
Apr 01, 2022	82.06	83.09	81.28	82.74	429,145	+1.32(+1.62%)
Mar 31, 2022	84.46	84.84	81.26	81.42	308,955	-3.26(-3.85%)
Mar 30, 2022	88.12	89.86	84.09	84.68	234,965	-4.23(-4.76%)
Mar 29, 2022	87.08	89.51	86.67	88.91	347,849	+3.56(+4.17%)
Mar 28, 2022	83.57	85.72	83.19	85.35	192,578	+1.94(+2.32%)
Mar 25, 2022	85.77	86.54	82.95	83.42	253,317	-1.82(-2.14%)
Mar 24, 2022	89.19	89.19	84.17	85.24	397,014	-4.03(-4.51%)
Mar 23, 2022	93.52	93.52	88.95	89.27	228,000	-5.17(-5.48%)
Mar 22, 2022	94.65	97.99	94.27	94.44	324,652	-0.26(-0.27%)
Mar 21, 2022	98.11	98.24	93.20	94.70	365,135	-6.74(-6.64%)
Mar 18, 2022	99.98	102.10	98.52	101.44	306,773	+1.45(+1.45%)
Mar 17, 2022	97.73	100.60	96.59	99.99	213,526	+1.97(+2.01%)
Mar 16, 2022	97.82	101.09	96.23	98.03	344,792	+0.21(+0.22%)
Mar 15, 2022	93.08	98.01	92.58	97.82	173,409	+4.95(+5.33%)
Mar 14, 2022	95.14	95.14	91.69	92.86	194,015	-1.82(-1.92%)
Mar 11, 2022	95.36	97.05	94.41	94.68	252,952	-0.40(-0.42%)
Mar 10, 2022	92.85	95.46		95.08	163,082	+0.55(+0.58%)
Mar 09, 2022	93.89	96.93	93.89	94.53	186,258	+2.20(+2.38%)
Mar 08, 2022	90.62	95.22	88.66	92.33	220,560	+1.88(+2.08%)
Mar 07, 2022	94.45	95.46	90.33	90.44	240,873	-3.11(-3.33%)
Mar 04, 2022	94.55	95.57	92.32	93.56	215,695	-2.28(-2.38%)
Mar 03, 2022	99.41	99.41	95.18	95.84	204,233	-1.26(-1.29%)
Mar 02, 2022	95.46	98.38	95.46	97.10	246,361	+1.65(+1.73%)

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.