Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.70	84.96	80.61	84.69	635,355	+2.81(+3.43%)
May 27, 2022	82.26	83.69	81.79	81.88	473,811	+0.07(+0.09%)
May 26, 2022	81.29	82.84	81.25	81.81	523,655	-1.76(-2.10%)
May 25, 2022	81.57	84.39	81.57	83.57	272,146	+1.18(+1.43%)
May 24, 2022	83.18	83.18	80.60	82.38	301,328	-0.98(-1.17%)
May 23, 2022	86.32	86.32	83.15	83.36	338,101	-1.41(-1.67%)
May 20, 2022	83.88	84.81	82.37	84.78	770,213	+1.53(+1.83%)
May 19, 2022	82.05	83.99	81.39	83.25	364,312	+0.15(+0.18%)
May 18, 2022	86.38	86.97	82.70	83.10	415,692	-4.30(-4.92%)
May 17, 2022	84.55	87.45	84.44	87.40	469,953	+4.48(+5.41%)
May 16, 2022	82.65	83.63	80.79	82.92	292,254	-0.63(-0.76%)
May 13, 2022	83.52	84.76	83.19	83.55	277,400	+1.00(+1.22%)
May 12, 2022	83.16	85.11	81.23	82.54	446,684	-0.83(-0.99%)
May 11, 2022	84.60	86.35	83.17	83.37	385,306	-1.01(-1.20%)
May 10, 2022	87.25	87.89	82.67	84.39	496,861	-2.33(-2.68%)
May 09, 2022	83.15	87.70	83.15	86.71	598,638	+2.58(+3.06%)
May 06, 2022	84.66	85.22	83.11	84.13	291,663	-0.72(-0.84%)
May 05, 2022	87.34	87.94	84.10	84.85	332,269	-4.09(-4.60%)
May 04, 2022	86.00	89.10	85.62	88.94	441,446	+2.73(+3.16%)
May 03, 2022	84.76	86.52	84.59	86.22	437,042	+1.34(+1.58%)
May 02, 2022	84.17	85.44	83.00	84.88	406,174	+0.95(+1.13%)
Apr 29, 2022	85.73	87.32	83.62	83.93	354,713	-2.67(-3.08%)
Apr 28, 2022	84.93	86.96	83.79	86.60	441,230	+3.01(+3.61%)
Apr 27, 2022	84.69	84.97	82.41	83.59	450,362	-0.58(-0.69%)
Apr 26, 2022	85.27	85.99	83.81	84.16	379,434	-2.12(-2.46%)
Apr 25, 2022	85.27	86.56	83.29	86.28	352,815	+0.32(+0.37%)
Apr 22, 2022	87.24	87.76	85.86	85.97	356,633	-1.98(-2.25%)
Apr 21, 2022	89.99	90.92	87.59	87.95	530,443	-1.34(-1.50%)
Apr 20, 2022	89.48	91.76	89.04	89.29	574,242	+0.82(+0.93%)
Apr 19, 2022	84.70	88.64	84.08	88.47	911,797	+5.88(+7.12%)
Apr 18, 2022	81.09	82.86	80.53	82.59	469,309	+1.20(+1.47%)
Apr 14, 2022	82.55	82.92	80.63	81.39	592,967	-1.05(-1.28%)
Apr 13, 2022	80.76	82.68	80.50	82.44	640,895	+1.30(+1.61%)
Apr 12, 2022	82.83	83.13	80.68	81.14	486,852	-0.68(-0.83%)
Apr 11, 2022	81.71	84.15	81.14	81.82	590,948	+0.06(+0.07%)
Apr 08, 2022	82.93	84.56	81.27	81.76	926,070	-0.69(-0.84%)
Apr 07, 2022	83.68	84.10	82.16	82.45	552,748	-1.54(-1.84%)
Apr 06, 2022	84.97	85.59	83.73	83.99	679,227	-1.52(-1.77%)
Apr 05, 2022	87.20	87.83	85.23	85.51	649,126	-2.31(-2.63%)
Apr 04, 2022	87.71	89.27	87.16	87.82	346,285	+0.33(+0.38%)
Apr 01, 2022	88.07	88.99	86.92	87.48	411,566	+0.09(+0.11%)
Mar 31, 2022	89.77	90.16	87.27	87.39	384,130	-2.96(-3.27%)
Mar 30, 2022	92.24	93.51	89.76	90.35	364,819	-2.68(-2.88%)
Mar 29, 2022	89.69	94.47	89.69	93.03	666,776	+5.50(+6.28%)
Mar 28, 2022	86.98	87.59	86.14	87.53	230,875	-0.20(-0.23%)
Mar 25, 2022	88.06	88.63	87.07	87.74	357,515	+0.07(+0.07%)
Mar 24, 2022	86.65	87.68	85.50	87.67	380,139	+1.47(+1.71%)
Mar 23, 2022	87.19	87.43	85.99	86.20	409,223	-1.76(-2.00%)
Mar 22, 2022	89.59	89.59	87.81	87.96	368,526	-0.27(-0.31%)
Mar 21, 2022	90.67	91.07	87.60	88.23	405,670	-2.31(-2.55%)
Mar 18, 2022	91.09	91.40	89.44	90.54	910,322	-0.21(-0.24%)
Mar 17, 2022	89.32	90.83	88.99	90.75	310,049	+0.66(+0.73%)
Mar 16, 2022	89.39	90.96	87.79	90.09	454,582	+2.01(+2.28%)
Mar 15, 2022	86.01	88.14	85.81	88.08	610,843	+2.29(+2.67%)
Mar 14, 2022	82.83	85.85	82.31	85.79	583,657	+4.18(+5.12%)
Mar 11, 2022	82.86	83.33	80.76	81.61	754,374	-1.34(-1.62%)
Mar 10, 2022	82.11	82.98	80.58	82.95	766,615	-1.20(-1.43%)
Mar 09, 2022	85.90	86.95	83.72	84.15	520,234	+2.01(+2.45%)
Mar 08, 2022	82.05	84.19	78.46	82.14	682,183	+1.17(+1.45%)
Mar 07, 2022	87.10	88.42	80.97	80.97	565,354	-7.67(-8.65%)
Mar 04, 2022	92.75	92.77	88.20	88.64	579,330	-5.64(-5.98%)
Mar 03, 2022	94.98	95.43	93.29	94.28	344,663	-0.08(-0.09%)
Mar 02, 2022	92.38	95.49	92.15	94.36	662,241	+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.