Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.73	85.00	80.64	84.72	635,096	+2.81(+3.43%)
May 27, 2022	82.30	83.72	81.82	81.92	473,619	+0.07(+0.09%)
May 26, 2022	81.32	82.87	81.28	81.84	523,441	-1.76(-2.10%)
May 25, 2022	81.60	84.43	81.60	83.60	272,035	+1.18(+1.43%)
May 24, 2022	83.21	83.21	80.63	82.42	301,205	-0.98(-1.17%)
May 23, 2022	86.36	86.36	83.18	83.40	337,963	-1.41(-1.67%)
May 20, 2022	83.92	84.85	82.40	84.81	769,900	+1.53(+1.83%)
May 19, 2022	82.08	84.02	81.42	83.28	364,164	+0.15(+0.18%)
May 18, 2022	86.41	87.01	82.73	83.14	415,523	-4.30(-4.92%)
May 17, 2022	84.59	87.48	84.48	87.44	469,762	+4.49(+5.41%)
May 16, 2022	82.68	83.66	80.83	82.95	292,135	-0.63(-0.76%)
May 13, 2022	83.55	84.80	83.23	83.58	277,287	+1.01(+1.22%)
May 12, 2022	83.19	85.15	81.26	82.58	446,502	-0.83(-0.99%)
May 11, 2022	84.63	86.38	83.20	83.41	385,149	-1.01(-1.20%)
May 10, 2022	87.29	87.93	82.71	84.42	496,659	-2.33(-2.68%)
May 09, 2022	83.18	87.73	83.18	86.75	598,395	+2.58(+3.06%)
May 06, 2022	84.69	85.26	83.14	84.17	291,544	-0.72(-0.84%)
May 05, 2022	87.38	87.98	84.13	84.89	332,133	-4.10(-4.60%)
May 04, 2022	86.04	89.14	85.66	88.98	441,267	+2.73(+3.16%)
May 03, 2022	84.79	86.55	84.62	86.25	436,864	+1.34(+1.58%)
May 02, 2022	84.21	85.47	83.03	84.91	406,009	+0.95(+1.13%)
Apr 29, 2022	85.76	87.36	83.66	83.96	354,568	-2.67(-3.08%)
Apr 28, 2022	84.97	87.00	83.82	86.64	441,051	+3.02(+3.61%)
Apr 27, 2022	84.73	85.01	82.45	83.62	450,179	-0.58(-0.69%)
Apr 26, 2022	85.30	86.02	83.85	84.20	379,280	-2.12(-2.46%)
Apr 25, 2022	85.30	86.60	83.32	86.32	352,671	+0.32(+0.37%)
Apr 22, 2022	87.28	87.80	85.90	86.00	356,488	-1.98(-2.25%)
Apr 21, 2022	90.02	90.96	87.63	87.98	530,228	-1.34(-1.50%)
Apr 20, 2022	89.52	91.80	89.07	89.33	574,009	+0.82(+0.93%)
Apr 19, 2022	84.74	88.68	84.11	88.51	911,426	+5.88(+7.12%)
Apr 18, 2022	81.12	82.89	80.57	82.62	469,118	+1.20(+1.47%)
Apr 14, 2022	82.59	82.95	80.66	81.42	592,726	-1.05(-1.28%)
Apr 13, 2022	80.79	82.72	80.53	82.47	640,634	+1.30(+1.61%)
Apr 12, 2022	82.87	83.16	80.71	81.17	486,654	-0.68(-0.83%)
Apr 11, 2022	81.75	84.19	81.17	81.85	590,707	+0.06(+0.07%)
Apr 08, 2022	82.97	84.60	81.30	81.79	925,693	-0.69(-0.84%)
Apr 07, 2022	83.71	84.13	82.19	82.48	552,523	-1.55(-1.84%)
Apr 06, 2022	85.01	85.62	83.77	84.03	678,950	-1.52(-1.77%)
Apr 05, 2022	87.24	87.86	85.27	85.55	648,862	-2.31(-2.63%)
Apr 04, 2022	87.74	89.31	87.19	87.85	346,144	+0.34(+0.38%)
Apr 01, 2022	88.11	89.03	86.95	87.52	411,399	+0.09(+0.11%)
Mar 31, 2022	89.81	90.20	87.30	87.43	383,974	-2.96(-3.27%)
Mar 30, 2022	92.28	93.55	89.80	90.39	364,671	-2.68(-2.88%)
Mar 29, 2022	89.73	94.51	89.73	93.07	666,505	+5.50(+6.28%)
Mar 28, 2022	87.02	87.62	86.18	87.57	230,781	-0.20(-0.23%)
Mar 25, 2022	88.10	88.66	87.11	87.77	357,369	+0.07(+0.07%)
Mar 24, 2022	86.68	87.71	85.54	87.71	379,985	+1.47(+1.71%)
Mar 23, 2022	87.22	87.46	86.02	86.23	409,057	-1.76(-2.00%)
Mar 22, 2022	89.62	89.62	87.85	87.99	368,376	-0.27(-0.31%)
Mar 21, 2022	90.70	91.10	87.64	88.26	405,505	-2.31(-2.55%)
Mar 18, 2022	91.13	91.44	89.47	90.57	909,952	-0.21(-0.24%)
Mar 17, 2022	89.35	90.87	89.03	90.79	309,923	+0.66(+0.73%)
Mar 16, 2022	89.43	91.00	87.82	90.13	454,397	+2.01(+2.28%)
Mar 15, 2022	86.05	88.18	85.84	88.12	610,594	+2.29(+2.67%)
Mar 14, 2022	82.87	85.88	82.34	85.83	583,419	+4.18(+5.12%)
Mar 11, 2022	82.89	83.37	80.79	81.65	754,067	-1.34(-1.62%)
Mar 10, 2022	82.15	83.01	80.61	82.99	766,303	-1.20(-1.43%)
Mar 09, 2022	85.94	86.99	83.76	84.19	520,022	+2.01(+2.45%)
Mar 08, 2022	82.08	84.22	78.49	82.18	681,906	+1.17(+1.45%)
Mar 07, 2022	87.14	88.46	81.00	81.00	565,124	-7.67(-8.65%)
Mar 04, 2022	92.79	92.81	88.24	88.67	579,094	-5.64(-5.98%)
Mar 03, 2022	95.02	95.47	93.33	94.31	344,523	-0.08(-0.09%)
Mar 02, 2022	92.42	95.52	92.19	94.40	661,971	+2.87(+3.13%)

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.