Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.39	66.52	64.60	64.71	930,724	-1.66(-2.50%)
May 27, 2022	66.29	67.54	65.48	66.37	1,048,124	+0.85(+1.30%)
May 26, 2022	62.98	66.05	62.41	65.52	1,431,508	+2.79(+4.45%)
May 25, 2022	62.49	64.26	62.14	62.73	1,637,104	+0.51(+0.82%)
May 24, 2022	64.10	64.55	61.26	62.22	1,514,563	-2.37(-3.67%)
May 23, 2022	65.29	65.98	62.23	64.59	1,360,296	+0.10(+0.16%)
May 20, 2022	64.50	65.14	61.98	64.49	1,822,624	+0.66(+1.03%)
May 19, 2022	65.67	67.00	63.53	63.83	2,080,003	-2.90(-4.35%)
May 18, 2022	71.43	73.03	66.14	66.73	2,995,180	-7.03(-9.53%)
May 17, 2022	72.12	73.77	71.30	73.76	1,364,300	+2.78(+3.92%)
May 16, 2022	71.78	71.89	70.23	70.98	1,352,043	-1.31(-1.81%)
May 13, 2022	71.53	73.41	71.53	72.29	996,674	+1.45(+2.05%)
May 12, 2022	69.08	71.88	69.03	70.84	1,462,441	+1.05(+1.50%)
May 11, 2022	72.95	75.81	69.49	69.79	2,092,293	-3.74(-5.09%)
May 10, 2022	71.90	74.79	70.83	73.53	2,257,163	+2.58(+3.64%)
May 09, 2022	74.17	74.48	70.30	70.95	2,096,288	-4.05(-5.40%)
May 06, 2022	74.52	76.09	73.47	75.00	1,074,217	+0.52(+0.70%)
May 05, 2022	74.93	76.37	72.65	74.48	1,230,643	-1.01(-1.34%)
May 04, 2022	73.39	75.69	71.82	75.49	1,060,685	+2.60(+3.57%)
May 03, 2022	71.45	73.53	71.20	72.89	806,364	+1.14(+1.59%)
May 02, 2022	72.51	73.48	70.20	71.75	1,469,444	-0.76(-1.05%)
Apr 29, 2022	73.39	74.49	72.14	72.51	1,196,687	-1.69(-2.28%)
Apr 28, 2022	73.48	74.38	71.62	74.20	1,538,452	+0.48(+0.65%)
Apr 27, 2022	74.04	75.27	72.66	73.72	1,415,439	-0.63(-0.85%)
Apr 26, 2022	73.47	75.59	73.00	74.35	1,917,067	-2.31(-3.01%)
Apr 25, 2022	72.26	77.51	71.87	76.66	2,821,316	+3.55(+4.86%)
Apr 22, 2022	82.67	83.02	72.76	73.11	5,714,062	-13.56(-15.65%)
Apr 21, 2022	88.08	91.83	83.81	86.67	2,472,144	-2.34(-2.63%)
Apr 20, 2022	84.89	89.72	84.61	89.01	2,429,966	+4.68(+5.55%)
Apr 19, 2022	84.37	86.84	83.62	84.33	1,279,180	+0.18(+0.21%)
Apr 18, 2022	84.09	84.98	83.40	84.15	751,884	-0.85(-1.00%)
Apr 14, 2022	84.35	86.25	84.12	85.00	750,796	+1.04(+1.24%)
Apr 13, 2022	85.64	86.60	83.56	83.96	720,902	-0.80(-0.94%)
Apr 12, 2022	83.99	85.83	83.26	84.76	1,590,095	+1.65(+1.99%)
Apr 11, 2022	84.00	84.91	82.77	83.11	861,919	-1.02(-1.21%)
Apr 08, 2022	82.08	85.34	81.22	84.13	1,399,024	+1.69(+2.05%)
Apr 07, 2022	81.50	83.28	81.36	82.44	1,043,347	+1.50(+1.85%)
Apr 06, 2022	79.31	81.34	77.81	80.94	1,396,021	+0.92(+1.15%)
Apr 05, 2022	82.56	82.76	79.37	80.02	1,558,718	-2.65(-3.21%)
Apr 04, 2022	86.63	86.68	82.00	82.67	1,738,070	-4.08(-4.70%)
Apr 01, 2022	86.71	87.19	85.74	86.75	1,210,840	+0.79(+0.92%)
Mar 31, 2022	86.50	87.84	85.03	85.96	889,840	-1.03(-1.18%)
Mar 30, 2022	90.31	90.31	85.85	86.99	1,393,693	-3.74(-4.12%)
Mar 29, 2022	92.12	92.65	90.01	90.73	1,015,651	+0.19(+0.21%)
Mar 28, 2022	89.24	90.88	88.15	90.54	903,217	+1.10(+1.23%)
Mar 25, 2022	88.80	89.49	86.79	89.44	673,057	+0.66(+0.74%)
Mar 24, 2022	87.35	88.96	86.33	88.78	644,208	+1.76(+2.02%)
Mar 23, 2022	87.11	87.61	85.47	87.02	547,053	-0.64(-0.73%)
Mar 22, 2022	87.54	88.57	86.40	87.66	1,212,268	+0.13(+0.15%)
Mar 21, 2022	87.52	89.13	86.46	87.53	741,464	-0.15(-0.17%)
Mar 18, 2022	88.55	89.04	87.02	87.68	1,655,154	-1.15(-1.29%)
Mar 17, 2022	87.43	89.16	86.64	88.83	1,026,404	+1.18(+1.35%)
Mar 16, 2022	88.38	89.99	84.79	87.65	1,374,080	+0.16(+0.18%)
Mar 15, 2022	86.80	88.10	85.78	87.49	1,326,171	+1.22(+1.41%)
Mar 14, 2022	89.25	89.82	85.36	86.27	1,337,760	-2.77(-3.11%)
Mar 11, 2022	88.72	91.19	88.59	89.04	800,304	-0.72(-0.80%)
Mar 10, 2022	87.87	90.65	87.12	89.76	667,827	+0.14(+0.16%)
Mar 09, 2022	88.93	91.76	88.25	89.62	1,221,947	+3.15(+3.64%)
Mar 08, 2022	87.23	89.19	85.28	86.47	1,058,330	-0.66(-0.76%)
Mar 07, 2022	90.71	90.71	85.94	87.13	1,333,255	-4.00(-4.39%)
Mar 04, 2022	89.24	91.23	87.59	91.13	1,311,295	-0.07(-0.08%)
Mar 03, 2022	90.89	91.89	88.90	91.20	1,323,491	+1.31(+1.46%)
Mar 02, 2022	88.00	90.97	87.95	89.89	1,230,114	+1.78(+2.02%)

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.