Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	93.38	94.08	90.06	90.42	401,920	-1.21(-1.33%)
May 27, 2022	89.17	91.64	88.47	91.64	223,938	+2.56(+2.87%)
May 26, 2022	88.60	90.08	88.52	89.08	159,547	+1.34(+1.52%)
May 25, 2022	85.48	87.88	85.48	87.74	199,564	+2.57(+3.02%)
May 24, 2022	84.06	85.59	83.06	85.17	155,428	+0.13(+0.15%)
May 23, 2022	83.45	85.31	82.52	85.04	169,073	+2.72(+3.30%)
May 20, 2022	82.63	83.78	80.51	82.33	226,146	+0.45(+0.54%)
May 19, 2022	80.09	83.45	80.07	81.88	412,488	-0.29(-0.35%)
May 18, 2022	85.35	85.35	80.81	82.17	318,001	-2.48(-2.94%)
May 17, 2022	84.65	85.15	83.45	84.65	445,013	+1.56(+1.87%)
May 16, 2022	81.76	84.03	81.76	83.10	234,494	+1.73(+2.13%)
May 13, 2022	79.81	81.97	79.81	81.36	175,051	+3.06(+3.91%)
May 12, 2022	77.92	78.92	76.08	78.30	218,979	-0.07(-0.09%)
May 11, 2022	79.11	81.61	78.18	78.38	322,756	+0.77(+0.99%)
May 10, 2022	78.16	80.28	75.73	77.61	306,807	+0.55(+0.71%)
May 09, 2022	83.88	83.88	76.74	77.06	444,387	-8.35(-9.78%)
May 06, 2022	84.02	85.42	82.04	85.42	324,796	+2.63(+3.18%)
May 05, 2022	84.84	84.90	80.78	82.78	232,134	-1.46(-1.73%)
May 04, 2022	82.49	84.46	80.67	84.24	268,764	+3.50(+4.34%)
May 03, 2022	77.46	80.96	77.37	80.73	220,689	+3.45(+4.46%)
May 02, 2022	75.76	77.28	74.81	77.28	200,963	+0.51(+0.67%)
Apr 29, 2022	78.86	79.50	76.42	76.77	166,428	-1.75(-2.23%)
Apr 28, 2022	76.30	79.24	74.35	78.52	231,359	+2.57(+3.38%)
Apr 27, 2022	75.02	76.58	73.30	75.95	212,624	+1.34(+1.80%)
Apr 26, 2022	74.90	76.77	74.27	74.60	278,638	-0.02(-0.02%)
Apr 25, 2022	74.81	75.10	71.42	74.62	539,720	-2.26(-2.94%)
Apr 22, 2022	79.18	80.07	76.70	76.88	290,040	-2.62(-3.30%)
Apr 21, 2022	83.21	83.75	79.16	79.51	315,280	-3.12(-3.78%)
Apr 20, 2022	82.27	82.95	81.59	82.63	187,639	+0.93(+1.13%)
Apr 19, 2022	82.00	82.98	81.07	81.71	222,616	-0.96(-1.17%)
Apr 18, 2022	81.80	83.20	81.28	82.67	268,481	+1.59(+1.97%)
Apr 14, 2022	80.67	81.71	80.46	81.08	210,695	+0.19(+0.23%)
Apr 13, 2022	80.86	81.17	79.26	80.89	251,847	+1.22(+1.54%)
Apr 12, 2022	79.80	81.22	79.50	79.67	224,781	+1.28(+1.63%)
Apr 11, 2022	80.07	80.07	78.14	78.39	133,761	-2.48(-3.07%)
Apr 08, 2022	78.80	81.17	78.80	80.87	190,839	+2.37(+3.02%)
Apr 07, 2022	78.15	78.93	76.38	78.50	173,461	+0.84(+1.09%)
Apr 06, 2022	78.41	78.99	77.15	77.65	146,064	-0.04(-0.05%)
Apr 05, 2022	79.87	80.51	77.60	77.69	160,710	-1.64(-2.07%)
Apr 04, 2022	80.30	80.36	78.57	79.33	146,919	+0.08(+0.11%)
Apr 01, 2022	78.17	79.51	78.17	79.25	173,425	+1.07(+1.36%)
Mar 31, 2022	78.41	80.30	78.15	78.18	399,081	-0.92(-1.16%)
Mar 30, 2022	79.15	80.00	78.69	79.10	301,353	+0.97(+1.25%)
Mar 29, 2022	76.73	78.20	75.45	78.13	464,797	-0.45(-0.58%)
Mar 28, 2022	79.17	79.17	78.03	78.58	288,836	-2.11(-2.62%)
Mar 25, 2022	77.85	80.70	77.78	80.70	443,954	+2.67(+3.42%)
Mar 24, 2022	78.10	78.49	77.57	78.03	430,036	+0.39(+0.50%)
Mar 23, 2022	77.35	78.11	76.87	77.64	562,048	+1.79(+2.36%)
Mar 22, 2022	76.70	76.70	74.66	75.85	1,023,390	-0.65(-0.85%)
Mar 21, 2022	74.91	76.60	74.74	76.50	263,483	+3.00(+4.08%)
Mar 18, 2022	73.10	73.87	72.92	73.50	181,949	+0.19(+0.26%)
Mar 17, 2022	71.75	73.57	71.41	73.31	299,542	+3.13(+4.46%)
Mar 16, 2022	70.31	70.74	69.26	70.18	295,115	+0.31(+0.45%)
Mar 15, 2022	68.23	70.53	67.99	69.86	792,498	-1.19(-1.67%)
Mar 14, 2022	72.13	72.46	69.76	71.05	395,460	-2.17(-2.97%)
Mar 11, 2022	73.57	74.73	73.17	73.22	343,346	-1.20(-1.61%)
Mar 10, 2022	72.94	74.62		74.42	687,866	+2.09(+2.89%)
Mar 09, 2022	71.34	73.47	69.98	72.33	590,011	-1.37(-1.86%)
Mar 08, 2022	75.66	76.74	71.68	73.70	688,849	-0.48(-0.65%)
Mar 07, 2022	75.54	76.48	72.70	74.18	438,880	-0.20(-0.27%)
Mar 04, 2022	72.86	74.43	72.47	74.38	371,538	+2.06(+2.85%)
Mar 03, 2022	72.23	73.17	71.53	72.32	340,297	-0.49(-0.67%)
Mar 02, 2022	73.22	73.61	71.93	72.81	554,453	+1.10(+1.53%)

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.