Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.77	93.92	90.09	90.36	47,670,220	-1.50(-1.63%)
May 27, 2022	90.31	92.18	89.70	91.86	27,185,542	+0.89(+0.98%)
May 26, 2022	90.93	91.71	90.55	90.97	25,935,860	+0.32(+0.35%)
May 25, 2022	89.03	90.86	88.92	90.65	31,807,508	+1.79(+2.01%)
May 24, 2022	87.37	89.22	86.90	88.86	25,800,318	+0.48(+0.54%)
May 23, 2022	87.22	89.21	87.12	88.38	28,924,994	+1.91(+2.21%)
May 20, 2022	86.53	88.09	85.09	86.47	30,530,038	+0.68(+0.79%)
May 19, 2022	83.77	86.88	83.77	85.79	25,907,516	+0.46(+0.54%)
May 18, 2022	87.08	87.46	84.56	85.33	27,031,576	-1.37(-1.59%)
May 17, 2022	86.34	87.02	85.77	86.70	24,574,086	+1.09(+1.28%)
May 16, 2022	83.76	86.57	83.75	85.61	27,722,956	+1.97(+2.35%)
May 13, 2022	82.23	83.72	81.28	83.64	27,407,806	+2.41(+2.97%)
May 12, 2022	80.90	81.31	78.50	81.23	31,378,786	+0.37(+0.45%)
May 11, 2022	80.53	82.87	80.39	80.87	35,431,160	+1.65(+2.08%)
May 10, 2022	79.79	80.96	77.81	79.22	38,773,940	+0.52(+0.66%)
May 09, 2022	83.33	83.45	78.28	78.69	49,379,036	-6.74(-7.89%)
May 06, 2022	84.77	85.55	83.25	85.43	31,789,302	+1.29(+1.53%)
May 05, 2022	85.76	85.77	82.36	84.15	44,006,600	-1.30(-1.52%)
May 04, 2022	83.39	85.61	82.84	85.44	49,563,760	+3.27(+3.98%)
May 03, 2022	80.37	82.72	80.24	82.17	36,391,136	+1.66(+2.06%)
May 02, 2022	79.21	81.09	78.85	80.51	38,995,164	+1.08(+1.36%)
Apr 29, 2022	82.12	82.12	78.92	79.43	37,286,496	-1.82(-2.24%)
Apr 28, 2022	79.09	82.12	78.33	81.25	36,133,900	+2.39(+3.02%)
Apr 27, 2022	77.70	79.64	76.66	78.86	35,169,204	+2.19(+2.86%)
Apr 26, 2022	77.08	78.94	76.57	76.67	31,054,584	+0.03(+0.04%)
Apr 25, 2022	76.75	77.01	73.88	76.64	40,456,644	-2.67(-3.37%)
Apr 22, 2022	80.74	82.10	79.20	79.32	25,346,206	-1.77(-2.18%)
Apr 21, 2022	82.88	83.67	80.87	81.09	31,131,744	-0.87(-1.06%)
Apr 20, 2022	81.97	82.46	81.34	81.96	22,203,466	+0.19(+0.23%)
Apr 19, 2022	82.00	82.61	81.31	81.77	21,878,368	-0.74(-0.89%)
Apr 18, 2022	82.46	82.82	81.76	82.51	20,415,260	+0.67(+0.82%)
Apr 14, 2022	80.75	82.42	80.35	81.83	26,366,260	+0.95(+1.17%)
Apr 13, 2022	80.70	81.16	79.37	80.88	20,719,496	+1.13(+1.41%)
Apr 12, 2022	79.86	80.89	79.55	79.76	24,085,060	+1.63(+2.09%)
Apr 11, 2022	79.92	80.06	77.80	78.13	23,393,732	-2.79(-3.44%)
Apr 08, 2022	79.36	81.26	79.36	80.91	26,688,324	+1.67(+2.10%)
Apr 07, 2022	78.11	79.61	77.06	79.24	28,011,976	+1.30(+1.67%)
Apr 06, 2022	77.73	78.92	77.28	77.94	26,571,496	+0.86(+1.11%)
Apr 05, 2022	77.80	79.26	76.92	77.08	24,007,756	-0.40(-0.52%)
Apr 04, 2022	77.86	77.95	76.45	77.48	22,406,320	+0.04(+0.05%)
Apr 01, 2022	76.39	78.40	76.39	77.45	20,039,096	+0.49(+0.64%)
Mar 31, 2022	77.21	78.64	76.92	76.95	29,924,820	-1.11(-1.42%)
Mar 30, 2022	77.39	78.28	77.06	78.06	23,692,612	+1.31(+1.71%)
Mar 29, 2022	75.29	76.86	74.32	76.75	29,005,584	-0.41(-0.53%)
Mar 28, 2022	77.49	77.62	76.42	77.16	23,126,392	-2.23(-2.81%)
Mar 25, 2022	77.26	79.65	77.14	79.38	24,049,894	+1.70(+2.18%)
Mar 24, 2022	77.76	78.87	77.10	77.69	21,324,732	+0.23(+0.30%)
Mar 23, 2022	77.65	78.52	77.38	77.46	29,734,928	+1.20(+1.58%)
Mar 22, 2022	76.06	76.59	75.28	76.25	24,871,590	-0.34(-0.44%)
Mar 21, 2022	74.65	76.88	74.30	76.59	35,501,032	+3.29(+4.49%)
Mar 18, 2022	73.66	73.97	72.77	73.30	44,499,048	-0.29(-0.39%)
Mar 17, 2022	72.84	73.75	71.81	73.59	36,530,972	+1.91(+2.66%)
Mar 16, 2022	72.50	73.25	71.05	71.68	40,562,460	-0.27(-0.38%)
Mar 15, 2022	73.44	73.77	71.16	71.95	51,446,152	-4.34(-5.69%)
Mar 14, 2022	77.39	77.75	75.01	76.29	40,201,528	-2.83(-3.58%)
Mar 11, 2022	78.33	80.34	78.24	79.12	37,890,276	-0.41(-0.52%)
Mar 10, 2022	78.28	79.83	77.24	79.53	47,829,976	+2.39(+3.10%)
Mar 09, 2022	78.29	80.66	76.03	77.14	70,271,512	-4.65(-5.68%)
Mar 08, 2022	82.97	85.26	79.60	81.79	77,308,112	+0.61(+0.76%)
Mar 07, 2022	79.12	81.28	78.17	81.17	59,507,388	+2.82(+3.60%)
Mar 04, 2022	75.52	78.52	75.15	78.35	45,983,520	+2.84(+3.76%)
Mar 03, 2022	74.41	76.19	74.19	75.51	32,369,922	+0.48(+0.63%)
Mar 02, 2022	75.10	76.54	74.37	75.03	47,550,692	+1.27(+1.72%)

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.