Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.80	83.81	78.84	80.38	1,526,744	-3.60(-4.29%)
May 27, 2022	81.25	85.00	80.84	83.98	601,241	+3.79(+4.73%)
May 26, 2022	76.00	80.69	74.95	80.19	523,480	+4.60(+6.09%)
May 25, 2022	73.38	75.99	72.60	75.59	445,554	+2.00(+2.72%)
May 24, 2022	75.74	75.80	72.49	73.59	341,682	-3.49(-4.53%)
May 23, 2022	74.86	77.74	73.36	77.08	447,602	+2.38(+3.19%)
May 20, 2022	75.57	76.98	70.32	74.70	588,525	+0.65(+0.88%)
May 19, 2022	69.74	76.40	69.57	74.05	714,171	+4.32(+6.20%)
May 18, 2022	70.00	71.79	68.40	69.73	472,038	-1.96(-2.73%)
May 17, 2022	67.80	72.07	67.21	71.69	427,405	+4.99(+7.48%)
May 16, 2022	65.49	68.84	64.22	66.70	520,101	+1.46(+2.24%)
May 13, 2022	61.35	66.34	61.35	65.24	790,843	+4.50(+7.41%)
May 12, 2022	56.88	61.43	56.51	60.74	686,984	+2.80(+4.83%)
May 11, 2022	61.25	63.11	56.81	57.94	750,776	-3.49(-5.68%)
May 10, 2022	64.91	67.84	57.23	61.43	992,591	-1.41(-2.24%)
May 09, 2022	70.70	72.26	62.31	62.84	1,007,541	-10.33(-14.12%)
May 06, 2022	79.77	79.78	72.58	73.17	687,560	-7.03(-8.77%)
May 05, 2022	80.78	81.67	78.18	80.20	560,893	-1.80(-2.20%)
May 04, 2022	83.41	83.86	77.52	82.00	628,657	-1.77(-2.11%)
May 03, 2022	82.06	83.95	80.82	83.77	536,047	+2.40(+2.95%)
May 02, 2022	76.88	81.37	76.19	81.37	502,810	+4.79(+6.25%)
Apr 29, 2022	76.45	79.22	76.36	76.58	650,493	-0.60(-0.78%)
Apr 28, 2022	78.61	78.77	71.83	77.18	663,340	+0.23(+0.30%)
Apr 27, 2022	78.04	80.71	75.85	76.95	631,895	-1.01(-1.30%)
Apr 26, 2022	82.71	83.26	77.65	77.96	583,851	-5.37(-6.44%)
Apr 25, 2022	78.44	83.34	78.22	83.33	429,659	+4.12(+5.20%)
Apr 22, 2022	84.30	84.30	78.30	79.21	542,559	-4.44(-5.31%)
Apr 21, 2022	85.66	87.13	82.87	83.65	1,053,131	-1.38(-1.62%)
Apr 20, 2022	82.81	85.62	80.76	85.03	561,006	+2.59(+3.14%)
Apr 19, 2022	77.97	84.83	77.86	82.44	565,325	+3.96(+5.05%)
Apr 18, 2022	84.24	84.24	77.80	78.48	470,121	-5.76(-6.84%)
Apr 14, 2022	86.84	87.19	83.78	84.24	383,888	-2.55(-2.94%)
Apr 13, 2022	82.00	86.88	81.85	86.79	361,499	+4.19(+5.07%)
Apr 12, 2022	83.98	86.46	82.00	82.60	424,449	+0.36(+0.44%)
Apr 11, 2022	83.70	85.48	81.50	82.24	303,594	-3.81(-4.43%)
Apr 08, 2022	85.43	87.21	84.19	86.05	389,212	+0.02(+0.02%)
Apr 07, 2022	84.86	88.14	83.78	86.03	351,780	+0.73(+0.86%)
Apr 06, 2022	85.44	85.70	82.71	85.30	454,376	-1.80(-2.07%)
Apr 05, 2022	90.15	90.15	86.35	87.10	444,521	-2.80(-3.11%)
Apr 04, 2022	88.46	90.63	87.24	89.90	671,581	+2.24(+2.56%)
Apr 01, 2022	83.00	87.71	82.10	87.66	624,311	+4.81(+5.81%)
Mar 31, 2022	83.75	84.89	82.45	82.85	399,433	-1.22(-1.45%)
Mar 30, 2022	84.01	86.16	83.18	84.07	380,369	-0.45(-0.53%)
Mar 29, 2022	80.18	84.86	80.18	84.52	496,723	+5.02(+6.31%)
Mar 28, 2022	80.21	81.34	76.49	79.50	340,719	-0.62(-0.77%)
Mar 25, 2022	82.49	82.71	78.07	80.12	304,477	-2.03(-2.47%)
Mar 24, 2022	82.10	83.58	79.44	82.15	324,885	+0.57(+0.70%)
Mar 23, 2022	82.33	84.41	79.36	81.58	780,598	-2.57(-3.05%)
Mar 22, 2022	78.07	85.73	78.07	84.15	986,014	+5.62(+7.16%)
Mar 21, 2022	79.46	80.70	76.65	78.53	569,555	-1.50(-1.87%)
Mar 18, 2022	75.82	80.85	75.82	80.03	1,030,302	+3.25(+4.23%)
Mar 17, 2022	71.05	76.83	70.50	76.78	856,551	+5.18(+7.23%)
Mar 16, 2022	66.66	71.73	66.56	71.60	665,276	+6.69(+10.31%)
Mar 15, 2022	62.30	65.49	61.82	64.91	584,300	+2.91(+4.69%)
Mar 14, 2022	65.56	68.21	61.13	62.00	846,467	-4.08(-6.17%)
Mar 11, 2022	70.55	70.62	65.45	66.08	593,720	-3.82(-5.46%)
Mar 10, 2022	72.74	72.74	68.78	69.90	414,610	-1.68(-2.35%)
Mar 09, 2022	71.19	74.56	70.70	71.58	428,722	+1.88(+2.70%)
Mar 08, 2022	68.25	72.38	66.86	69.70	537,740	+0.20(+0.29%)
Mar 07, 2022	69.55	71.77	67.27	69.50	710,184	+0.04(+0.06%)
Mar 04, 2022	73.34	75.99	68.76	69.46	675,066	-4.61(-6.22%)
Mar 03, 2022	77.25	77.44	73.05	74.07	420,920	-2.67(-3.48%)
Mar 02, 2022	80.53	80.73	75.18	76.74	536,793	-3.85(-4.78%)

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.