Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.77	83.77	81.80	83.09	544,314	-0.55(-0.66%)
May 27, 2022	81.31	84.71	81.31	83.64	399,881	+2.72(+3.36%)
May 26, 2022	77.68	81.59	77.67	80.92	370,748	+2.39(+3.05%)
May 25, 2022	77.45	78.65	76.62	78.53	265,588	+0.92(+1.19%)
May 24, 2022	77.07	77.74	75.37	77.61	297,065	+0.28(+0.36%)
May 23, 2022	76.02	77.85	75.56	77.33	258,858	+1.80(+2.38%)
May 20, 2022	78.01	78.01	73.71	75.53	301,755	-1.90(-2.45%)
May 19, 2022	75.16	78.08	74.58	77.43	368,542	+2.34(+3.11%)
May 18, 2022	74.08	77.25	73.99	75.09	359,000	+0.78(+1.05%)
May 17, 2022	73.28	74.46	71.97	74.31	220,100	+2.21(+3.06%)
May 16, 2022	72.56	73.26	71.93	72.10	348,903	-1.46(-1.99%)
May 13, 2022	72.11	74.43	71.49	73.57	299,100	+2.80(+3.96%)
May 12, 2022	70.09	71.84	69.16	70.77	342,897	-0.34(-0.47%)
May 11, 2022	73.87	74.16	70.85	71.10	287,649	-3.19(-4.30%)
May 10, 2022	74.69	75.23	71.61	74.29	338,987	+0.23(+0.31%)
May 09, 2022	75.66	75.66	73.10	74.07	253,838	-2.77(-3.60%)
May 06, 2022	77.80	78.36	76.08	76.83	251,686	-1.31(-1.68%)
May 05, 2022	79.86	79.86	77.29	78.15	221,206	-2.33(-2.90%)
May 04, 2022	77.27	80.71	77.17	80.48	317,317	+3.10(+4.01%)
May 03, 2022	73.11	79.76	73.11	77.38	364,644	+2.04(+2.70%)
May 02, 2022	76.44	76.92	73.87	75.34	390,134	-1.42(-1.85%)
Apr 29, 2022	79.51	80.51	76.20	76.76	358,111	-3.22(-4.03%)
Apr 28, 2022	79.15	80.46	78.47	79.99	338,026	+1.92(+2.46%)
Apr 27, 2022	78.77	79.89	77.91	78.07	410,936	+0.95(+1.23%)
Apr 26, 2022	77.66	78.40	76.40	77.12	333,986	-0.94(-1.20%)
Apr 25, 2022	79.14	79.14	76.07	78.06	428,737	-1.45(-1.83%)
Apr 22, 2022	81.37	82.81	79.04	79.51	885,305	-1.65(-2.03%)
Apr 21, 2022	85.31	85.63	80.81	81.16	321,171	-3.85(-4.53%)
Apr 20, 2022	87.22	87.45	84.73	85.01	261,430	-0.96(-1.11%)
Apr 19, 2022	85.50	86.03	84.62	85.97	420,561	+0.76(+0.89%)
Apr 18, 2022	84.29	85.88	84.27	85.21	324,507	+1.32(+1.58%)
Apr 14, 2022	82.84	85.10	82.84	83.89	410,606	+1.12(+1.35%)
Apr 13, 2022	81.55	83.20	80.35	82.77	349,822	+1.31(+1.61%)
Apr 12, 2022	80.97	83.49	80.79	81.46	478,514	+1.13(+1.40%)
Apr 11, 2022	80.48	81.78	79.41	80.33	690,086	+0.38(+0.47%)
Apr 08, 2022	81.12	81.12	79.61	79.96	490,545	-0.84(-1.04%)
Apr 07, 2022	81.13	81.36	79.74	80.80	325,894	-0.58(-0.72%)
Apr 06, 2022	80.58	82.38	80.03	81.38	340,898	+0.57(+0.71%)
Apr 05, 2022	81.13	81.93	80.05	80.81	410,395	+0.04(+0.05%)
Apr 04, 2022	81.00	81.25	79.32	80.77	315,329	-0.78(-0.96%)
Apr 01, 2022	81.22	81.82	80.27	81.55	301,263	+0.70(+0.87%)
Mar 31, 2022	78.79	81.01	78.58	80.84	406,419	+2.13(+2.71%)
Mar 30, 2022	80.87	80.87	77.73	78.71	350,844	-2.31(-2.85%)
Mar 29, 2022	78.65	81.03	78.37	81.02	368,845	+2.67(+3.40%)
Mar 28, 2022	78.08	79.17	77.68	78.36	202,988	+0.42(+0.55%)
Mar 25, 2022	78.08	78.55	77.38	77.93	220,405	+0.47(+0.61%)
Mar 24, 2022	78.08	78.38	76.66	77.46	392,104	-0.31(-0.39%)
Mar 23, 2022	77.68	78.44	76.82	77.76	271,528	-1.08(-1.37%)
Mar 22, 2022	78.54	79.04	78.28	78.84	288,048	+0.71(+0.91%)
Mar 21, 2022	78.31	79.25	77.25	78.13	511,303	-0.75(-0.95%)
Mar 18, 2022	78.96	80.26	78.11	78.88	748,872	+0.20(+0.25%)
Mar 17, 2022	77.06	79.51	77.06	78.68	346,596	+1.26(+1.63%)
Mar 16, 2022	78.15	78.15	74.94	77.42	460,400	+0.03(+0.04%)
Mar 15, 2022	73.47	77.54	73.23	77.39	553,814	+4.22(+5.77%)
Mar 14, 2022	76.70	77.47	72.28	73.17	559,201	-4.37(-5.63%)
Mar 11, 2022	77.06	79.63	76.61	77.53	572,554	+1.17(+1.53%)
Mar 10, 2022	73.07	76.38	72.44	76.37	547,559	+2.25(+3.04%)
Mar 09, 2022	76.03	76.37	73.88	74.12	596,671	-2.73(-3.55%)
Mar 08, 2022	71.78	78.03	71.21	76.84	1,132,970	+4.98(+6.93%)
Mar 07, 2022	70.83	72.43	69.68	71.86	418,524	+1.46(+2.07%)
Mar 04, 2022	70.33	71.37	69.64	70.40	283,054	+0.08(+0.11%)
Mar 03, 2022	69.97	70.80	69.23	70.33	302,311	-0.51(-0.72%)
Mar 02, 2022	70.06	71.18	69.28	70.84	327,077	+0.66(+0.94%)

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.