Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	88.53	88.72	87.55	88.34	926,655	-0.19(-0.21%)
May 27, 2022	88.09	88.75	87.86	88.53	749,619	+0.59(+0.67%)
May 26, 2022	85.98	88.49	85.98	87.94	523,743	+1.92(+2.23%)
May 25, 2022	85.54	87.73	85.49	86.02	564,963	+0.27(+0.32%)
May 24, 2022	86.74	86.77	85.16	85.75	554,174	-1.39(-1.59%)
May 23, 2022	87.88	88.13	86.65	87.14	638,956	-0.68(-0.78%)
May 20, 2022	89.50	89.56	87.71	87.82	939,683	-1.05(-1.18%)
May 19, 2022	89.26	90.18	88.73	88.87	438,076	-0.89(-0.99%)
May 18, 2022	90.48	90.69	89.02	89.76	711,052	-1.02(-1.12%)
May 17, 2022	90.81	92.09	90.16	90.77	1,155,824	+0.74(+0.83%)
May 16, 2022	89.53	90.70	89.18	90.03	1,035,546	+0.10(+0.11%)
May 13, 2022	90.14	90.55	89.19	89.93	982,388	+0.09(+0.10%)
May 12, 2022	89.45	90.93	88.56	89.85	885,335	+0.59(+0.66%)
May 11, 2022	89.98	91.93	88.40	89.26	1,128,673	-1.68(-1.85%)
May 10, 2022	89.28	91.44	87.88	90.94	1,080,645	+2.70(+3.07%)
May 09, 2022	89.02	91.26	87.67	88.24	1,443,376	-1.94(-2.15%)
May 06, 2022	91.77	92.59	89.20	90.17	2,953,629	-2.41(-2.61%)
May 05, 2022	95.09	95.98	90.85	92.59	7,279,397	+13.58(+17.19%)
May 04, 2022	78.88	79.62	75.40	79.00	972,445	-0.32(-0.40%)
May 03, 2022	77.39	81.50	77.23	79.32	830,720	+1.94(+2.50%)
May 02, 2022	73.52	77.74	73.52	77.39	1,062,436	+3.51(+4.75%)
Apr 29, 2022	79.79	80.00	69.76	73.88	2,086,117	-7.12(-8.79%)
Apr 28, 2022	79.80	81.29	78.08	81.00	686,063	+2.44(+3.11%)
Apr 27, 2022	81.18	82.00	77.50	78.56	900,034	-3.07(-3.77%)
Apr 26, 2022	83.68	84.63	81.39	81.63	910,593	-3.01(-3.55%)
Apr 25, 2022	79.59	86.03	79.30	84.64	3,449,949	+9.63(+12.84%)
Apr 22, 2022	74.75	76.75	73.98	75.00	887,947	+0.40(+0.53%)
Apr 21, 2022	75.06	76.09	73.11	74.61	663,945	+0.51(+0.68%)
Apr 20, 2022	74.45	77.34	72.87	74.10	724,432	-0.29(-0.39%)
Apr 19, 2022	76.38	77.84	74.15	74.39	850,567	-1.72(-2.26%)
Apr 18, 2022	73.90	76.63	73.90	76.11	591,514	+1.89(+2.54%)
Apr 14, 2022	74.92	75.89	72.52	74.23	698,926	-0.43(-0.57%)
Apr 13, 2022	73.33	77.30	73.31	74.65	1,065,949	+2.41(+3.34%)
Apr 12, 2022	69.50	75.46	68.50	72.24	1,619,470	+3.89(+5.69%)
Apr 11, 2022	69.07	69.85	66.74	68.35	982,146	-1.69(-2.42%)
Apr 08, 2022	69.99	70.83	66.06	70.04	1,113,791	+0.40(+0.57%)
Apr 07, 2022	68.11	70.05	67.98	69.64	964,351	+2.07(+3.07%)
Apr 06, 2022	66.65	68.64	66.01	67.57	687,045	-0.16(-0.23%)
Apr 05, 2022	66.46	68.84	65.14	67.73	953,418	+0.98(+1.47%)
Apr 04, 2022	63.82	66.98	63.82	66.74	486,778	+2.61(+4.07%)
Apr 01, 2022	65.20	66.10	63.27	64.14	535,854	-0.88(-1.35%)
Mar 31, 2022	67.62	67.82	64.95	65.01	319,249	-2.19(-3.26%)
Mar 30, 2022	69.30	70.72	67.16	67.20	357,058	-2.04(-2.95%)
Mar 29, 2022	70.77	71.80	68.62	69.24	573,022	-0.18(-0.27%)
Mar 28, 2022	67.69	71.25	67.56	69.43	642,668	+1.97(+2.91%)
Mar 25, 2022	68.37	68.37	66.74	67.46	316,091	-0.82(-1.20%)
Mar 24, 2022	67.89	68.54	66.26	68.28	415,738	+1.37(+2.05%)
Mar 23, 2022	68.11	68.88	66.71	66.91	441,765	-2.99(-4.27%)
Mar 22, 2022	68.84	71.45	68.84	69.90	338,719	+1.85(+2.72%)
Mar 21, 2022	69.02	69.41	67.19	68.05	428,592	-0.87(-1.26%)
Mar 18, 2022	67.84	69.72	65.92	68.91	510,553	+2.14(+3.21%)
Mar 17, 2022	66.70	67.35	64.92	66.77	909,413	-0.66(-0.98%)
Mar 16, 2022	66.08	68.30	65.53	67.43	532,913	+2.64(+4.07%)
Mar 15, 2022	63.20	64.80	62.79	64.80	446,429	+1.63(+2.59%)
Mar 14, 2022	66.36	66.89	62.67	63.16	517,364	-3.38(-5.07%)
Mar 11, 2022	68.44	69.41	66.51	66.54	353,407	-1.60(-2.34%)
Mar 10, 2022	68.51	69.06	67.28	68.14	240,088	-0.66(-0.96%)
Mar 09, 2022	69.48	69.76	68.51	68.80	259,533	+0.56(+0.83%)
Mar 08, 2022	66.66	69.20	66.38	68.23	452,406	+1.83(+2.75%)
Mar 07, 2022	67.48	68.51	66.18	66.40	481,608	-1.12(-1.66%)
Mar 04, 2022	69.00	69.14	65.74	67.52	698,431	-1.79(-2.58%)
Mar 03, 2022	71.43	71.47	68.79	69.31	259,564	-1.59(-2.24%)
Mar 02, 2022	69.27	71.42	69.27	70.90	456,765	+1.71(+2.48%)

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.