Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	74.41	74.75	73.79	74.21	38,350	-0.48(-0.64%)
May 27, 2022	73.33	74.69	73.33	74.69	105,243	+1.81(+2.48%)
May 26, 2022	71.56	73.12	71.56	72.88	173,027	+1.50(+2.10%)
May 25, 2022	70.42	71.70	70.42	71.38	301,732	+0.64(+0.90%)
May 24, 2022	70.54	70.88	69.49	70.74	359,364	-0.59(-0.83%)
May 23, 2022	70.59	71.44	70.36	71.33	59,549	+1.25(+1.78%)
May 20, 2022	70.78	70.85	68.45	70.08	135,167	-0.02(-0.03%)
May 19, 2022	69.82	70.84	69.68	70.10	52,343	-0.34(-0.48%)
May 18, 2022	72.50	72.54	70.24	70.44	97,779	-2.89(-3.94%)
May 17, 2022	72.97	73.38	72.34	73.33	58,228	+1.45(+2.02%)
May 16, 2022	71.99	72.58	71.64	71.88	78,840	-0.34(-0.47%)
May 13, 2022	71.22	72.50	71.13	72.22	63,410	+1.80(+2.56%)
May 12, 2022	69.80	70.97	69.17	70.42	106,265	-0.06(-0.09%)
May 11, 2022	71.47	72.54	70.36	70.48	400,728	-1.18(-1.65%)
May 10, 2022	72.62	72.88	70.85	71.66	79,070	+0.12(+0.17%)
May 09, 2022	72.91	73.02	71.24	71.54	80,513	-2.51(-3.39%)
May 06, 2022	74.13	74.55	73.13	74.05	99,672	-0.57(-0.76%)
May 05, 2022	76.65	76.65	73.82	74.62	43,544	-2.75(-3.55%)
May 04, 2022	75.29	77.47	74.67	77.37	78,654	+2.22(+2.95%)
May 03, 2022	74.88	75.55	74.65	75.15	150,246	+0.32(+0.43%)
May 02, 2022	74.32	74.88	73.32	74.83	50,588	+0.48(+0.65%)
Apr 29, 2022	76.47	76.91	74.24	74.35	84,453	-2.82(-3.65%)
Apr 28, 2022	76.18	77.43	75.31	77.17	59,060	+1.87(+2.48%)
Apr 27, 2022	75.32	76.25	74.93	75.30	39,506	+0.16(+0.21%)
Apr 26, 2022	76.90	76.90	75.14	75.14	329,213	-2.26(-2.92%)
Apr 25, 2022	76.45	77.41	75.76	77.40	56,833	+0.51(+0.66%)
Apr 22, 2022	78.87	78.87	76.82	76.89	60,955	-2.23(-2.82%)
Apr 21, 2022	81.06	81.15	78.95	79.12	29,058	-1.23(-1.53%)
Apr 20, 2022	80.78	80.89	80.21	80.35	71,938	-0.11(-0.14%)
Apr 19, 2022	79.07	80.56	79.07	80.46	310,163	+1.35(+1.71%)
Apr 18, 2022	79.01	79.42	78.71	79.11	49,724	-0.10(-0.13%)
Apr 14, 2022	80.21	80.33	79.16	79.21	40,459	-1.02(-1.27%)
Apr 13, 2022	79.21	80.31	79.20	80.23	65,959	+1.03(+1.30%)
Apr 12, 2022	80.15	80.47	78.97	79.20	72,672	-0.34(-0.43%)
Apr 11, 2022	80.24	80.33	79.46	79.54	59,128	-1.28(-1.58%)
Apr 08, 2022	80.98	81.42	80.68	80.82	42,428	-0.31(-0.38%)
Apr 07, 2022	80.61	81.48	80.17	81.13	189,765	+0.34(+0.42%)
Apr 06, 2022	80.85	81.21	80.25	80.79	59,126	-0.90(-1.10%)
Apr 05, 2022	82.53	82.79	81.47	81.69	69,780	-1.12(-1.35%)
Apr 04, 2022	82.09	82.82	82.01	82.81	63,764	+0.77(+0.94%)
Apr 01, 2022	82.07	82.10	81.38	82.04	76,415	+0.21(+0.26%)
Mar 31, 2022	82.94	83.01	81.83	81.83	88,925	-1.24(-1.49%)
Mar 30, 2022	83.37	83.49	82.71	83.07	114,811	-0.59(-0.71%)
Mar 29, 2022	83.25	83.72	82.93	83.66	39,788	+1.12(+1.36%)
Mar 28, 2022	81.81	82.54	81.42	82.54	53,278	+0.62(+0.76%)
Mar 25, 2022	81.68	81.96	81.27	81.92	39,611	+0.33(+0.40%)
Mar 24, 2022	80.76	81.59	80.58	81.59	51,296	+1.20(+1.49%)
Mar 23, 2022	80.92	81.24	80.39	80.39	52,118	-1.05(-1.29%)
Mar 22, 2022	80.62	81.52	80.62	81.44	72,060	+0.82(+1.02%)
Mar 21, 2022	80.63	80.84	80.02	80.62	44,479	-0.06(-0.07%)
Mar 18, 2022	79.40	80.68	79.33	80.68	49,387	+0.99(+1.24%)
Mar 17, 2022	78.28	79.69	78.27	79.69	92,737	+1.07(+1.36%)
Mar 16, 2022	77.52	78.64	76.67	78.62	63,133	+1.88(+2.45%)
Mar 15, 2022	75.48	76.86	75.39	76.74	100,575	+1.61(+2.14%)
Mar 14, 2022	75.93	76.47	74.94	75.13	108,628	-0.68(-0.90%)
Mar 11, 2022	77.37	77.39	75.75	75.81	135,564	-1.02(-1.33%)
Mar 10, 2022	76.34	77.00	75.96	76.83	701,774	-0.36(-0.47%)
Mar 09, 2022	76.70	77.60	76.47	77.19	87,516	+1.95(+2.59%)
Mar 08, 2022	75.75	77.05	74.98	75.24	525,032	-0.48(-0.63%)
Mar 07, 2022	77.99	77.99	75.66	75.72	78,535	-2.34(-3.00%)
Mar 04, 2022	78.18	78.30	77.40	78.06	147,586	-0.78(-0.99%)
Mar 03, 2022	79.81	79.81	78.48	78.84	48,854	-0.51(-0.64%)
Mar 02, 2022	78.32	79.60	78.20	79.35	97,094	+1.34(+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.