Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	77.71	78.54	76.37	78.20	419,755	+0.04(+0.05%)
May 27, 2022	77.66	78.91	77.66	78.16	251,915	+0.80(+1.03%)
May 26, 2022	74.96	77.55	74.72	77.36	358,981	+3.23(+4.35%)
May 25, 2022	73.89	75.47	73.70	74.13	434,645	-0.45(-0.60%)
May 24, 2022	75.04	75.34	73.12	74.58	302,922	-1.22(-1.62%)
May 23, 2022	75.36	75.83	73.51	75.81	446,144	+0.79(+1.05%)
May 20, 2022	75.45	75.88	72.76	75.02	430,185	+0.36(+0.48%)
May 19, 2022	75.48	76.20	72.97	74.66	793,050	-1.78(-2.33%)
May 18, 2022	80.88	81.31	76.37	76.44	452,586	-4.99(-6.13%)
May 17, 2022	80.64	81.72	79.70	81.43	462,245	+2.01(+2.53%)
May 16, 2022	79.47	80.15	78.49	79.42	452,606	-0.84(-1.04%)
May 13, 2022	79.81	81.84	79.70	80.26	575,634	+1.37(+1.74%)
May 12, 2022	79.86	80.95	77.43	78.88	399,779	-0.83(-1.04%)
May 11, 2022	81.34	82.69	79.60	79.71	332,256	-1.02(-1.26%)
May 10, 2022	82.27	82.69	79.86	80.72	287,989	-0.90(-1.10%)
May 09, 2022	83.07	83.68	81.22	81.62	283,548	-2.39(-2.84%)
May 06, 2022	84.36	85.55	83.38	84.01	639,168	-0.60(-0.71%)
May 05, 2022	86.59	87.63	83.01	84.61	453,122	-3.41(-3.87%)
May 04, 2022	87.89	88.87	85.48	88.01	254,340	+0.21(+0.24%)
May 03, 2022	87.95	88.61	87.33	87.80	283,795	-0.16(-0.18%)
May 02, 2022	88.11	90.21	85.97	87.96	353,700	-0.35(-0.39%)
Apr 29, 2022	90.99	92.06	88.00	88.31	293,525	-3.93(-4.26%)
Apr 28, 2022	92.01	92.84	90.01	92.24	355,289	+1.45(+1.60%)
Apr 27, 2022	93.43	94.59	90.40	90.79	700,236	+0.08(+0.09%)
Apr 26, 2022	91.24	92.21	90.44	90.71	515,978	-1.50(-1.63%)
Apr 25, 2022	91.77	92.27	90.48	92.21	500,671	-0.63(-0.68%)
Apr 22, 2022	95.53	95.80	92.52	92.84	476,412	-2.99(-3.12%)
Apr 21, 2022	98.71	98.75	95.38	95.83	446,148	-2.31(-2.35%)
Apr 20, 2022	98.27	98.85	97.47	98.14	605,213	+0.79(+0.81%)
Apr 19, 2022	95.21	97.76	94.89	97.35	299,508	+2.23(+2.34%)
Apr 18, 2022	95.43	96.47	94.31	95.12	704,246	-0.46(-0.48%)
Apr 14, 2022	95.51	96.13	94.90	95.58	424,560	+0.35(+0.37%)
Apr 13, 2022	94.19	96.03	94.10	95.23	416,090	+1.37(+1.46%)
Apr 12, 2022	93.46	95.15	93.19	93.86	528,938	+0.73(+0.78%)
Apr 11, 2022	93.89	94.66	92.98	93.13	1,017,962	-1.34(-1.42%)
Apr 08, 2022	95.11	96.50	94.33	94.47	434,741	-0.70(-0.73%)
Apr 07, 2022	95.56	96.32	94.49	95.17	462,838	-0.28(-0.29%)
Apr 06, 2022	95.07	96.73	94.80	95.45	404,340	-0.25(-0.26%)
Apr 05, 2022	97.38	98.51	95.59	95.70	313,738	-2.10(-2.15%)
Apr 04, 2022	98.62	99.62	97.37	97.80	474,894	-1.03(-1.04%)
Apr 01, 2022	98.07	99.31	97.58	98.82	528,828	+0.90(+0.92%)
Mar 31, 2022	101.74	102.86	97.92	97.93	551,098	-3.81(-3.75%)
Mar 30, 2022	102.07	102.90	101.32	101.74	479,565	-0.58(-0.56%)
Mar 29, 2022	97.67	102.42	97.56	102.32	905,651	+5.52(+5.70%)
Mar 28, 2022	94.45	96.81	94.11	96.80	714,031	+1.97(+2.08%)
Mar 25, 2022	94.75	95.66	92.58	94.83	930,751	-0.05(-0.05%)
Mar 24, 2022	92.70	96.24	91.96	94.88	971,402	+2.76(+2.99%)
Mar 23, 2022	91.74	93.12	91.22	92.12	383,630	-0.16(-0.17%)
Mar 22, 2022	93.69	94.02	92.03	92.28	997,514	-0.99(-1.06%)
Mar 21, 2022	91.80	93.71	91.48	93.27	732,619	+0.85(+0.92%)
Mar 18, 2022	89.86	93.34	87.45	92.42	1,552,311	+2.76(+3.08%)
Mar 17, 2022	89.61	90.70	88.15	89.67	1,321,843	+0.06(+0.07%)
Mar 16, 2022	88.10	89.65	87.68	89.61	3,058,064	+2.10(+2.40%)
Mar 15, 2022	85.87	87.58	85.67	87.50	1,712,009	+1.82(+2.13%)
Mar 14, 2022	85.06	86.53	84.32	85.68	951,389	+0.89(+1.04%)
Mar 11, 2022	85.97	86.50	84.76	84.80	357,966	-1.17(-1.37%)
Mar 10, 2022	85.41	86.11	85.03	85.97	258,171	-0.23(-0.27%)
Mar 09, 2022	88.20	88.20	85.71	86.20	340,901	-0.25(-0.29%)
Mar 08, 2022	85.67	87.49	84.88	86.45	466,168	+0.48(+0.56%)
Mar 07, 2022	87.37	88.36	85.88	85.97	520,861	-1.44(-1.65%)
Mar 04, 2022	86.21	87.62	85.92	87.42	406,364	+0.30(+0.34%)
Mar 03, 2022	88.29	88.45	86.81	87.12	479,145	-0.68(-0.77%)
Mar 02, 2022	86.76	88.32	86.70	87.79	321,986	+1.82(+2.12%)

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.