Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.56	82.75	81.80	82.23	384,977	-0.75(-0.90%)
May 27, 2022	81.39	82.98	81.29	82.98	457,650	+1.45(+1.78%)
May 26, 2022	81.60	82.25	80.23	81.53	522,401	+1.22(+1.52%)
May 25, 2022	80.99	81.57	80.11	80.31	748,076	-0.67(-0.83%)
May 24, 2022	78.49	81.14	77.83	80.98	758,542	+2.37(+3.01%)
May 23, 2022	77.81	79.84	77.27	78.61	894,824	+1.48(+1.92%)
May 20, 2022	77.86	78.02	76.43	77.13	582,277	-0.36(-0.46%)
May 19, 2022	77.92	78.57	75.06	77.49	632,778	-1.11(-1.41%)
May 18, 2022	82.53	82.84	78.06	78.60	685,842	-4.29(-5.18%)
May 17, 2022	80.97	82.98	79.85	82.89	494,453	+1.76(+2.17%)
May 16, 2022	79.75	81.26	79.12	81.13	635,262	+1.62(+2.04%)
May 13, 2022	79.07	79.81	78.34	79.51	1,014,556	+0.99(+1.26%)
May 12, 2022	78.63	79.62	77.48	78.52	780,017	-0.36(-0.46%)
May 11, 2022	80.15	81.23	78.42	78.88	906,300	+0.28(+0.36%)
May 10, 2022	81.26	81.64	77.79	78.60	935,424	-1.19(-1.49%)
May 09, 2022	80.93	82.36	79.72	79.79	1,230,802	-0.96(-1.19%)
May 06, 2022	76.43	81.26	76.00	80.75	898,358	+5.25(+6.95%)
May 05, 2022	75.24	76.31	74.78	75.50	490,935	-0.15(-0.20%)
May 04, 2022	74.21	75.69	73.78	75.65	414,081	+1.36(+1.83%)
May 03, 2022	72.83	74.92	72.64	74.29	375,544	+1.11(+1.52%)
May 02, 2022	74.64	74.79	72.28	73.18	356,698	-1.21(-1.63%)
Apr 29, 2022	76.64	77.07	74.21	74.39	432,323	-1.99(-2.61%)
Apr 28, 2022	75.17	76.75	74.53	76.38	371,640	+1.66(+2.22%)
Apr 27, 2022	74.08	75.42	73.73	74.72	325,023	+0.80(+1.08%)
Apr 26, 2022	75.92	76.41	73.90	73.92	396,832	-2.32(-3.04%)
Apr 25, 2022	76.16	76.47	74.49	76.24	454,493	-0.20(-0.26%)
Apr 22, 2022	77.02	77.74	76.37	76.44	367,756	-0.81(-1.05%)
Apr 21, 2022	77.00	77.94	76.73	77.25	434,998	+0.37(+0.48%)
Apr 20, 2022	76.36	77.45	76.00	76.88	369,621	+0.94(+1.24%)
Apr 19, 2022	74.38	76.30	73.72	75.94	348,019	+1.70(+2.29%)
Apr 18, 2022	74.37	75.30	74.02	74.24	282,638	-0.47(-0.63%)
Apr 14, 2022	74.64	75.33	74.23	74.71	467,865	-0.08(-0.11%)
Apr 13, 2022	72.83	75.06	72.80	74.79	623,808	+1.56(+2.13%)
Apr 12, 2022	73.83	74.56	72.45	73.23	776,941	-0.38(-0.52%)
Apr 11, 2022	72.81	74.75	72.81	73.61	379,385	+0.79(+1.08%)
Apr 08, 2022	72.27	73.59	72.05	72.82	336,855	+0.59(+0.82%)
Apr 07, 2022	71.24	72.40	71.24	72.23	451,903	+1.13(+1.59%)
Apr 06, 2022	71.07	71.68	70.62	71.10	401,589	-0.10(-0.14%)
Apr 05, 2022	71.99	72.97	71.08	71.20	492,013	-0.84(-1.17%)
Apr 04, 2022	70.93	72.27	70.58	72.04	536,370	+1.03(+1.45%)
Apr 01, 2022	69.41	71.15	69.14	71.01	750,306	+1.75(+2.53%)
Mar 31, 2022	68.23	70.03	68.06	69.26	590,161	+0.75(+1.09%)
Mar 30, 2022	68.32	68.70	67.69	68.51	441,206	+0.06(+0.09%)
Mar 29, 2022	65.94	68.49	65.74	68.45	756,692	+3.20(+4.90%)
Mar 28, 2022	64.47	65.31	63.71	65.25	689,263	+0.76(+1.18%)
Mar 25, 2022	64.78	64.83	63.53	64.49	555,264	-0.29(-0.45%)
Mar 24, 2022	64.85	65.50	63.56	64.78	1,067,357	-0.99(-1.51%)
Mar 23, 2022	67.60	67.99	65.76	65.77	426,301	-1.97(-2.91%)
Mar 22, 2022	67.65	67.98	67.13	67.74	429,839	+0.17(+0.25%)
Mar 21, 2022	68.45	68.69	67.08	67.57	505,215	-0.66(-0.97%)
Mar 18, 2022	67.68	68.40	67.03	68.23	846,379	-0.04(-0.06%)
Mar 17, 2022	66.95	68.84	66.51	68.27	558,066	+0.85(+1.26%)
Mar 16, 2022	67.14	68.75	66.45	67.42	681,317	+0.57(+0.85%)
Mar 15, 2022	66.92	68.18	66.48	66.85	810,877	+0.04(+0.06%)
Mar 14, 2022	67.10	67.89	66.47	66.81	1,373,372	+0.10(+0.15%)
Mar 11, 2022	66.96	69.05	66.11	66.71	2,376,976	+1.09(+1.66%)
Mar 10, 2022	65.35	65.84	63.84	65.62	767,564	-0.16(-0.24%)
Mar 09, 2022	65.24	66.53	65.03	65.78	967,760	+1.56(+2.43%)
Mar 08, 2022	63.84	65.06	61.68	64.22	1,474,069	+0.41(+0.65%)
Mar 07, 2022	67.04	67.62	63.68	63.81	1,702,126	-3.91(-5.77%)
Mar 04, 2022	66.94	68.21	66.60	67.72	728,654	-0.11(-0.16%)
Mar 03, 2022	69.56	69.56	67.55	67.83	697,261	-0.92(-1.34%)
Mar 02, 2022	67.90	68.97	67.62	68.75	433,328	+0.75(+1.10%)

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.