Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	80.93	81.06	79.85	80.26	132,176	+2.59(+3.34%)
May 27, 2022	77.35	77.76	76.79	77.67	30,192	+0.34(+0.45%)
May 26, 2022	75.53	77.59	75.43	77.33	105,273	+2.34(+3.12%)
May 25, 2022	74.84	75.08	74.34	74.99	21,786	+0.88(+1.18%)
May 24, 2022	75.31	75.31	73.83	74.11	59,148	-2.84(-3.69%)
May 23, 2022	77.02	77.19	76.45	76.95	18,566	+0.13(+0.17%)
May 20, 2022	77.60	77.64	75.96	76.82	86,618	+0.17(+0.22%)
May 19, 2022	75.50	77.05	75.50	76.66	39,362	+1.80(+2.40%)
May 18, 2022	76.12	76.56	74.74	74.86	39,256	-2.23(-2.89%)
May 17, 2022	77.26	77.80	76.21	77.08	178,941	+2.26(+3.01%)
May 16, 2022	74.60	75.38	74.58	74.83	71,924	-0.13(-0.17%)
May 13, 2022	73.39	75.20	73.39	74.96	52,966	+2.51(+3.46%)
May 12, 2022	72.07	73.11	71.21	72.45	95,895	+0.19(+0.26%)
May 11, 2022	73.71	74.18	72.05	72.26	38,786	-0.03(-0.05%)
May 10, 2022	73.20	73.20	71.56	72.30	213,286	+0.83(+1.15%)
May 09, 2022	72.39	72.87	71.14	71.47	132,290	-2.37(-3.21%)
May 06, 2022	74.79	74.94	73.64	73.84	107,759	-1.91(-2.52%)
May 05, 2022	77.45	77.49	75.31	75.75	73,887	-3.52(-4.45%)
May 04, 2022	78.04	79.41	77.17	79.28	1,012,616	-0.23(-0.29%)
May 03, 2022	79.39	79.74	79.02	79.51	87,937	+1.08(+1.38%)
May 02, 2022	77.63	78.60	77.41	78.43	89,476	+0.31(+0.39%)
Apr 29, 2022	79.83	79.99	78.12	78.12	101,736	+2.30(+3.04%)
Apr 28, 2022	75.55	75.83	74.54	75.82	139,154	+0.89(+1.19%)
Apr 27, 2022	74.09	75.57	74.09	74.92	142,047	+2.44(+3.37%)
Apr 26, 2022	73.45	73.50	72.40	72.48	136,152	-1.58(-2.13%)
Apr 25, 2022	72.91	74.05	72.60	74.05	83,723	-1.67(-2.20%)
Apr 22, 2022	76.05	77.30	75.55	75.72	65,540	+0.50(+0.67%)
Apr 21, 2022	77.29	77.42	75.05	75.22	42,639	-2.68(-3.45%)
Apr 20, 2022	79.48	79.48	77.87	77.90	29,242	-2.36(-2.94%)
Apr 19, 2022	79.51	80.33	79.01	80.26	44,057	-0.53(-0.66%)
Apr 18, 2022	80.68	81.15	79.89	80.79	57,271	-0.53(-0.65%)
Apr 14, 2022	81.81	81.95	81.33	81.33	38,344	-0.64(-0.78%)
Apr 13, 2022	80.87	82.08	80.72	81.97	26,624	+1.18(+1.47%)
Apr 12, 2022	81.71	81.97	80.60	80.79	18,590	+0.19(+0.23%)
Apr 11, 2022	81.11	81.75	80.56	80.60	86,316	-2.23(-2.69%)
Apr 08, 2022	82.84	83.40	82.60	82.83	78,744	+0.22(+0.27%)
Apr 07, 2022	83.29	83.29	82.03	82.60	24,803	-1.43(-1.70%)
Apr 06, 2022	84.52	84.52	83.36	84.03	35,566	-1.15(-1.35%)
Apr 05, 2022	86.89	86.89	84.95	85.18	78,315	-1.99(-2.28%)
Apr 04, 2022	86.51	87.40	85.90	87.16	590,455	+2.28(+2.69%)
Apr 01, 2022	85.77	85.93	84.26	84.88	36,787	+2.74(+3.33%)
Mar 31, 2022	83.77	83.84	82.05	82.14	56,166	-2.55(-3.01%)
Mar 30, 2022	84.70	85.88	84.55	84.69	81,546	+0.30(+0.35%)
Mar 29, 2022	84.84	85.23	84.08	84.39	80,652	+1.34(+1.62%)
Mar 28, 2022	82.69	83.36	82.15	83.05	79,719	+0.81(+0.99%)
Mar 25, 2022	81.99	82.46	81.44	82.24	89,152	-1.82(-2.16%)
Mar 24, 2022	83.92	84.30	82.81	84.06	260,199	-0.52(-0.62%)
Mar 23, 2022	83.89	86.12	83.25	84.58	128,768	-0.58(-0.68%)
Mar 22, 2022	84.80	85.79	84.36	85.16	99,279	+2.77(+3.36%)
Mar 21, 2022	83.07	83.40	81.31	82.39	179,763	-3.08(-3.60%)
Mar 18, 2022	81.85	86.37	81.82	85.46	1,344,149	+3.59(+4.38%)
Mar 17, 2022	81.85	82.07	80.17	81.88	80,487	-2.82(-3.33%)
Mar 16, 2022	79.34	85.04	78.21	84.70	2,268,944	+13.93(+19.68%)
Mar 15, 2022	69.52	71.99	68.88	70.77	3,126,259	-1.30(-1.80%)
Mar 14, 2022	74.57	74.57	71.77	72.07	252,853	-5.16(-6.69%)
Mar 11, 2022	80.51	80.51	77.10	77.23	106,365	-2.80(-3.49%)
Mar 10, 2022	80.99		79.83	80.03	89,384	-3.13(-3.77%)
Mar 09, 2022	82.45	83.34	82.25	83.16	71,755	+1.25(+1.53%)
Mar 08, 2022	82.58	83.06	81.13	81.91	142,297	-1.07(-1.29%)
Mar 07, 2022	84.27	85.08	82.99	82.99	141,535	-3.08(-3.57%)
Mar 04, 2022	86.82	87.41	85.81	86.06	99,628	-1.84(-2.09%)
Mar 03, 2022	89.78	89.78	87.86	87.90	33,596	-2.33(-2.58%)
Mar 02, 2022	90.79	90.80	89.39	90.23	63,833	-0.76(-0.83%)

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.