Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.18	83.00	80.82	81.09	112,907	-1.37(-1.67%)
May 27, 2022	80.49	82.59	80.12	82.46	61,235	+2.61(+3.27%)
May 26, 2022	77.42	80.76	75.88	79.85	73,735	+2.77(+3.60%)
May 25, 2022	75.96	77.83	75.96	77.08	53,977	+0.69(+0.91%)
May 24, 2022	77.16	77.51	74.92	76.38	102,603	-1.20(-1.55%)
May 23, 2022	78.73	78.73	77.08	77.59	82,480	-0.31(-0.39%)
May 20, 2022	79.31	79.39	76.60	77.89	152,909	-0.70(-0.89%)
May 19, 2022	78.41	79.93	78.21	78.60	129,286	-0.62(-0.79%)
May 18, 2022	80.34	81.20	78.88	79.22	138,401	-2.30(-2.82%)
May 17, 2022	80.21	81.85	80.21	81.52	69,057	+2.26(+2.85%)
May 16, 2022	78.62	81.03	78.62	79.26	134,763	+0.01(+0.01%)
May 13, 2022	79.02	79.94	78.75	79.25	92,279	+1.27(+1.63%)
May 12, 2022	77.03	78.72	75.94	77.97	131,797	+0.14(+0.18%)
May 11, 2022	78.56	80.32	77.83	77.84	90,797	-0.20(-0.25%)
May 10, 2022	79.37	80.56	76.38	78.03	104,581	-0.35(-0.44%)
May 09, 2022	77.34	79.23	77.34	78.38	89,334	-0.39(-0.49%)
May 06, 2022	79.57	80.06	78.31	78.76	104,879	-1.81(-2.24%)
May 05, 2022	84.65	84.65	78.39	80.57	99,899	-4.68(-5.49%)
May 04, 2022	83.20	85.84	82.27	85.25	89,662	+1.84(+2.20%)
May 03, 2022	83.94	85.78	83.01	83.41	85,051	-0.57(-0.68%)
May 02, 2022	84.93	85.87	83.04	83.99	184,992	-0.10(-0.12%)
Apr 29, 2022	84.53	85.95	83.70	84.09	170,968	-1.62(-1.89%)
Apr 28, 2022	79.44	86.47	79.21	85.71	288,713	+8.20(+10.57%)
Apr 27, 2022	77.85	79.89	76.85	77.51	88,990	-0.30(-0.38%)
Apr 26, 2022	80.16	80.16	77.77	77.81	102,259	-3.38(-4.16%)
Apr 25, 2022	82.04	82.04	78.06	81.18	92,753	-1.29(-1.57%)
Apr 22, 2022	84.05	84.53	82.01	82.48	55,844	-2.15(-2.54%)
Apr 21, 2022	88.03	88.03	83.54	84.63	78,692	-2.71(-3.10%)
Apr 20, 2022	85.63	87.73	85.63	87.34	74,295	+1.67(+1.95%)
Apr 19, 2022	81.40	85.93	81.40	85.67	69,847	+3.70(+4.52%)
Apr 18, 2022	81.21	82.93	81.08	81.96	78,339	+0.67(+0.83%)
Apr 14, 2022	82.34	82.81	80.91	81.29	86,289	-1.01(-1.22%)
Apr 13, 2022	80.25	82.73	80.25	82.30	49,018	+2.14(+2.67%)
Apr 12, 2022	80.54	81.51	80.07	80.16	59,690	+0.14(+0.17%)
Apr 11, 2022	79.98	81.08	79.28	80.02	77,588	+0.06(+0.07%)
Apr 08, 2022	80.27	81.61	79.95	79.96	79,479	-0.38(-0.47%)
Apr 07, 2022	80.65	81.30	78.32	80.33	118,783	+0.08(+0.10%)
Apr 06, 2022	81.93	82.87	79.63	80.25	127,286	-2.63(-3.17%)
Apr 05, 2022	87.66	88.56	82.57	82.88	84,911	-3.74(-4.32%)
Apr 04, 2022	87.21	87.92	86.61	86.62	97,400	+0.25(+0.29%)
Apr 01, 2022	84.77	86.45	84.45	86.38	84,806	+1.71(+2.02%)
Mar 31, 2022	85.46	86.89	84.21	84.67	128,213	-1.11(-1.29%)
Mar 30, 2022	85.74	86.71	85.66	85.78	91,389	-0.30(-0.34%)
Mar 29, 2022	83.74	86.22	82.75	86.07	109,483	+2.86(+3.44%)
Mar 28, 2022	83.63	83.72	82.42	83.21	57,499	-1.10(-1.30%)
Mar 25, 2022	83.24	84.68	83.24	84.30	56,096	+0.47(+0.57%)
Mar 24, 2022	86.50	86.50	83.03	83.83	77,291	-2.28(-2.65%)
Mar 23, 2022	86.59	87.05	84.91	86.11	89,490	-1.30(-1.49%)
Mar 22, 2022	87.76	88.31	86.77	87.41	77,744	+0.59(+0.68%)
Mar 21, 2022	84.11	86.86	84.11	86.82	89,769	+3.15(+3.76%)
Mar 18, 2022	85.72	87.09	83.28	83.67	251,788	-1.58(-1.85%)
Mar 17, 2022	84.33	86.59	84.33	85.25	54,894	+0.58(+0.69%)
Mar 16, 2022	84.21	84.84	82.66	84.67	75,291	+1.47(+1.77%)
Mar 15, 2022	83.68	84.04	82.45	83.20	58,944	-0.19(-0.23%)
Mar 14, 2022	87.07	87.07	83.24	83.39	85,353	-2.56(-2.98%)
Mar 11, 2022	86.37	87.42	85.94	85.94	63,032	-0.21(-0.24%)
Mar 10, 2022	83.99	86.41	83.99	86.15	68,360	+0.97(+1.14%)
Mar 09, 2022	83.01	85.56	83.01	85.18	80,795	+3.46(+4.23%)
Mar 08, 2022	81.99	82.92	80.05	81.73	88,403	+0.49(+0.61%)
Mar 07, 2022	81.94	82.34	80.40	81.23	98,802	-0.51(-0.63%)
Mar 04, 2022	82.32	82.57	81.29	81.75	49,266	-1.34(-1.62%)
Mar 03, 2022	83.61	84.04	81.74	83.09	68,990	+0.52(+0.63%)
Mar 02, 2022	80.80	82.79	80.50	82.57	98,039	+2.73(+3.41%)

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.