Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	81.65	81.78	80.57	80.98	131,003	+2.61(+3.34%)
May 27, 2022	78.04	78.45	77.47	78.37	29,924	+0.35(+0.45%)
May 26, 2022	76.20	78.28	76.11	78.02	104,339	+2.36(+3.12%)
May 25, 2022	75.51	75.75	75.01	75.66	21,593	+0.88(+1.18%)
May 24, 2022	75.99	75.99	74.49	74.77	58,623	-2.87(-3.69%)
May 23, 2022	77.71	77.88	77.14	77.64	18,401	+0.13(+0.17%)
May 20, 2022	78.29	78.34	76.64	77.51	85,850	+0.17(+0.22%)
May 19, 2022	76.18	77.74	76.18	77.34	39,013	+1.82(+2.40%)
May 18, 2022	76.81	77.25	75.41	75.53	38,907	-2.25(-2.89%)
May 17, 2022	77.95	78.50	76.89	77.77	177,353	+2.28(+3.01%)
May 16, 2022	75.26	76.05	75.24	75.50	71,286	-0.13(-0.17%)
May 13, 2022	74.05	75.87	74.05	75.63	52,496	+2.53(+3.46%)
May 12, 2022	72.71	73.77	71.85	73.10	95,044	+0.19(+0.26%)
May 11, 2022	74.37	74.84	72.70	72.91	38,442	-0.03(-0.05%)
May 10, 2022	73.85	73.85	72.20	72.95	211,394	+0.83(+1.15%)
May 09, 2022	73.03	73.52	71.77	72.11	131,116	-2.39(-3.21%)
May 06, 2022	75.46	75.61	74.29	74.50	106,802	-1.93(-2.52%)
May 05, 2022	78.14	78.19	75.99	76.43	73,232	-3.56(-4.44%)
May 04, 2022	78.73	80.13	77.86	79.98	1,003,629	-0.24(-0.29%)
May 03, 2022	80.10	80.46	79.73	80.22	87,156	+1.09(+1.38%)
May 02, 2022	78.32	79.31	78.10	79.13	88,682	+0.31(+0.39%)
Apr 29, 2022	80.55	80.71	78.82	78.82	100,833	+2.32(+3.04%)
Apr 28, 2022	76.22	76.50	75.21	76.50	137,919	+0.90(+1.19%)
Apr 27, 2022	74.76	76.24	74.76	75.59	140,786	+2.46(+3.37%)
Apr 26, 2022	74.11	74.15	73.05	73.13	134,944	-1.59(-2.13%)
Apr 25, 2022	73.56	74.72	73.25	74.72	82,980	-1.68(-2.20%)
Apr 22, 2022	76.73	77.99	76.22	76.40	64,958	+0.51(+0.67%)
Apr 21, 2022	77.98	78.11	75.72	75.89	42,261	-2.71(-3.45%)
Apr 20, 2022	80.19	80.19	78.56	78.60	28,982	-2.38(-2.94%)
Apr 19, 2022	80.22	81.05	79.72	80.98	43,666	-0.54(-0.66%)
Apr 18, 2022	81.41	81.88	80.61	81.52	56,763	-0.54(-0.65%)
Apr 14, 2022	82.54	82.68	82.05	82.05	38,004	-0.65(-0.78%)
Apr 13, 2022	81.59	82.82	81.44	82.70	26,388	+1.19(+1.47%)
Apr 12, 2022	82.44	82.70	81.32	81.51	18,425	+0.19(+0.23%)
Apr 11, 2022	81.84	82.49	81.28	81.32	85,550	-2.25(-2.69%)
Apr 08, 2022	83.58	84.15	83.34	83.57	78,045	+0.23(+0.27%)
Apr 07, 2022	84.04	84.04	82.77	83.34	24,583	-1.44(-1.70%)
Apr 06, 2022	85.28	85.28	84.10	84.78	35,250	-1.16(-1.35%)
Apr 05, 2022	87.67	87.67	85.71	85.94	77,620	-2.00(-2.28%)
Apr 04, 2022	87.28	88.19	86.67	87.94	585,215	+2.30(+2.69%)
Apr 01, 2022	86.54	86.70	85.02	85.64	36,461	+2.76(+3.33%)
Mar 31, 2022	84.52	84.59	82.79	82.88	55,668	-2.57(-3.01%)
Mar 30, 2022	85.46	86.64	85.31	85.45	80,822	+0.30(+0.35%)
Mar 29, 2022	85.60	86.00	84.83	85.15	79,936	+1.35(+1.62%)
Mar 28, 2022	83.43	84.10	82.88	83.79	79,011	+0.82(+0.99%)
Mar 25, 2022	82.72	83.20	82.17	82.98	88,361	-1.83(-2.16%)
Mar 24, 2022	84.67	85.05	83.55	84.81	257,890	-0.53(-0.62%)
Mar 23, 2022	84.64	86.89	83.99	85.34	127,625	-0.58(-0.68%)
Mar 22, 2022	85.56	86.56	85.12	85.92	98,398	+2.79(+3.36%)
Mar 21, 2022	83.81	84.14	82.04	83.13	178,168	-3.10(-3.60%)
Mar 18, 2022	82.58	87.14	82.55	86.23	1,332,220	+3.62(+4.38%)
Mar 17, 2022	82.58	82.81	80.89	82.61	79,773	-2.85(-3.33%)
Mar 16, 2022	80.05	85.80	78.91	85.46	2,248,809	+14.05(+19.68%)
Mar 15, 2022	70.15	72.64	69.50	71.41	3,098,516	-1.31(-1.80%)
Mar 14, 2022	75.24	75.24	72.41	72.71	250,609	-5.21(-6.69%)
Mar 11, 2022	81.23	81.23	77.79	77.93	105,421	-2.82(-3.49%)
Mar 10, 2022	81.72		80.54	80.75	88,591	-3.16(-3.77%)
Mar 09, 2022	83.19	84.09	82.99	83.91	71,118	+1.26(+1.52%)
Mar 08, 2022	83.32	83.80	81.86	82.65	141,034	-1.08(-1.29%)
Mar 07, 2022	85.03	85.84	83.73	83.73	140,279	-3.10(-3.57%)
Mar 04, 2022	87.59	88.20	86.58	86.83	98,744	-1.85(-2.09%)
Mar 03, 2022	90.58	90.58	88.65	88.69	33,298	-2.35(-2.58%)
Mar 02, 2022	91.60	91.61	90.19	91.04	63,266	-0.76(-0.83%)

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.