Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	76.80	77.40	75.60	76.20	157,731	-0.93(-1.21%)
May 27, 2022	77.37	77.52	76.59	77.13	123,083	-0.02(-0.02%)
May 26, 2022	77.14	78.10	76.60	77.15	173,489	+0.75(+0.98%)
May 25, 2022	76.24	76.94	74.89	76.40	1,401,622	+0.06(+0.08%)
May 24, 2022	76.01	76.40	73.63	76.35	553,254	-0.16(-0.21%)
May 23, 2022	77.52	78.14	74.83	76.51	283,761	-0.85(-1.10%)
May 20, 2022	77.73	77.73	75.81	77.36	104,453	-0.05(-0.06%)
May 19, 2022	78.08	78.22	76.37	77.41	169,147	-0.95(-1.21%)
May 18, 2022	78.20	80.46	77.93	78.35	134,009	+0.16(+0.21%)
May 17, 2022	78.91	79.18	77.49	78.19	110,424	-0.31(-0.39%)
May 16, 2022	77.40	78.55	77.01	78.50	126,302	+1.22(+1.58%)
May 13, 2022	78.00	78.00	76.39	77.27	90,751	-0.36(-0.47%)
May 12, 2022	77.75	78.69	76.34	77.64	112,550	+0.37(+0.48%)
May 11, 2022	76.50	78.35	76.17	77.26	88,399	+0.71(+0.92%)
May 10, 2022	77.46	78.67	74.97	76.56	83,326	-0.64(-0.83%)
May 09, 2022	76.04	77.51	75.60	77.20	81,612	+1.34(+1.76%)
May 06, 2022	76.41	76.41	74.46	75.86	71,058	-0.03(-0.04%)
May 05, 2022	75.86	76.79	75.42	75.89	86,164	-0.75(-0.98%)
May 04, 2022	74.12	76.65	74.00	76.64	103,322	+2.53(+3.42%)
May 03, 2022	73.92	74.84	73.15	74.11	85,948	+0.76(+1.04%)
May 02, 2022	74.28	74.94	72.46	73.35	129,991	-1.05(-1.41%)
Apr 29, 2022	75.11	75.11	73.67	74.40	166,619	-0.63(-0.84%)
Apr 28, 2022	74.70	75.39	73.94	75.03	87,248	+0.44(+0.59%)
Apr 27, 2022	75.95	76.52	74.37	74.59	137,433	-1.23(-1.63%)
Apr 26, 2022	76.23	77.12	75.58	75.82	75,233	-0.87(-1.13%)
Apr 25, 2022	78.06	78.35	75.60	76.69	88,595	-1.31(-1.68%)
Apr 22, 2022	79.03	79.03	77.74	78.00	51,524	-0.93(-1.17%)
Apr 21, 2022	79.70	80.03	78.56	78.93	73,217	-0.94(-1.17%)
Apr 20, 2022	78.90	80.25	78.69	79.86	50,148	+1.30(+1.65%)
Apr 19, 2022	78.27	78.77	78.02	78.56	52,905	+0.39(+0.50%)
Apr 18, 2022	78.68	78.96	77.63	78.17	67,841	-0.75(-0.94%)
Apr 14, 2022	79.14	79.90	78.73	78.92	64,401	+0.05(+0.06%)
Apr 13, 2022	79.35	79.82	78.73	78.87	63,388	-0.68(-0.85%)
Apr 12, 2022	79.12	79.76	78.66	79.55	58,324	+0.66(+0.84%)
Apr 11, 2022	79.54	80.11	78.70	78.89	48,742	-0.75(-0.94%)
Apr 08, 2022	79.93	80.49	79.39	79.63	71,214	-0.09(-0.11%)
Apr 07, 2022	80.78	81.18	79.06	79.72	104,476	-0.74(-0.91%)
Apr 06, 2022	78.52	81.00	78.52	80.46	107,156	+1.60(+2.04%)
Apr 05, 2022	77.76	79.61	77.76	78.85	147,961	+1.07(+1.38%)
Apr 04, 2022	77.79	77.91	76.18	77.78	93,414	-0.01(-0.01%)
Apr 01, 2022	76.29	78.07	76.29	77.79	112,267	+1.56(+2.04%)
Mar 31, 2022	75.99	76.81	75.90	76.23	133,769	+0.02(+0.03%)
Mar 30, 2022	76.41	77.06	75.68	76.21	74,956	-0.44(-0.57%)
Mar 29, 2022	76.35	76.79	76.07	76.65	102,109	+0.53(+0.70%)
Mar 28, 2022	74.52	76.25	74.15	76.12	110,724	+1.12(+1.49%)
Mar 25, 2022	74.04	75.16	73.76	75.00	67,383	+1.43(+1.95%)
Mar 24, 2022	73.24	73.86	73.04	73.57	83,669	+0.53(+0.72%)
Mar 23, 2022	73.03	73.24	72.21	73.04	163,653	-0.24(-0.33%)
Mar 22, 2022	75.35	75.35	72.84	73.28	136,118	-1.62(-2.17%)
Mar 21, 2022	74.19	75.21	73.98	74.90	202,592	+0.37(+0.50%)
Mar 18, 2022	73.72	74.74	71.95	74.53	384,312	+0.94(+1.27%)
Mar 17, 2022	73.42	74.49	73.35	73.60	55,602	-0.11(-0.16%)
Mar 16, 2022	74.03	74.27	72.75	73.71	136,278	-0.31(-0.41%)
Mar 15, 2022	72.94	74.13	72.77	74.02	107,872	+1.52(+2.10%)
Mar 14, 2022	72.71	72.82	71.55	72.50	82,492	+0.26(+0.36%)
Mar 11, 2022	72.26	73.28	71.84	72.24	94,147	+0.45(+0.63%)
Mar 10, 2022	70.90	71.89	70.37	71.79	57,614	+0.12(+0.17%)
Mar 09, 2022	73.04	73.04	71.56	71.67	84,069	-0.82(-1.13%)
Mar 08, 2022	73.18	73.21	70.94	72.49	160,627	-0.79(-1.08%)
Mar 07, 2022	72.49	73.85	71.68	73.28	81,851	+0.80(+1.11%)
Mar 04, 2022	69.54	72.63	69.54	72.48	61,590	+2.57(+3.68%)
Mar 03, 2022	68.45	69.99	68.42	69.91	71,762	+1.79(+2.62%)
Mar 02, 2022	67.27	68.65	66.14	68.12	60,902	+1.28(+1.92%)

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.