Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	77.71	78.76	76.10	78.25	198,076	-0.11(-0.14%)
May 27, 2022	76.48	78.97	76.48	78.36	162,236	+2.83(+3.74%)
May 26, 2022	76.65	77.89	75.02	75.54	205,851	-0.33(-0.43%)
May 25, 2022	75.91	76.64	75.22	75.86	88,765	-0.31(-0.40%)
May 24, 2022	76.14	76.63	74.69	76.17	90,105	-0.32(-0.41%)
May 23, 2022	77.53	77.53	75.67	76.48	101,286	+0.20(+0.26%)
May 20, 2022	76.93	77.15	73.79	76.29	160,703	-0.11(-0.14%)
May 19, 2022	76.05	77.67	75.61	76.39	103,156	+0.26(+0.34%)
May 18, 2022	76.85	77.94	75.66	76.14	152,097	-2.24(-2.86%)
May 17, 2022	77.82	78.40	76.87	78.38	93,531	+1.91(+2.50%)
May 16, 2022	76.98	77.11	75.84	76.46	83,024	-0.93(-1.20%)
May 13, 2022	77.53	78.19	76.68	77.39	102,716	+0.94(+1.23%)
May 12, 2022	74.58	76.54	74.33	76.45	143,364	+1.18(+1.57%)
May 11, 2022	76.64	77.64	74.91	75.27	71,598	-1.29(-1.69%)
May 10, 2022	77.23	78.10	75.79	76.56	91,203	+0.32(+0.41%)
May 09, 2022	77.61	77.65	75.76	76.25	113,567	-2.23(-2.84%)
May 06, 2022	79.18	79.49	77.43	78.48	98,702	-1.08(-1.35%)
May 05, 2022	81.97	82.07	78.68	79.55	134,379	-3.75(-4.50%)
May 04, 2022	79.32	83.33	79.15	83.30	134,976	+3.97(+5.01%)
May 03, 2022	78.89	79.89	78.18	79.32	136,563	-0.01(-0.01%)
May 02, 2022	79.82	80.20	77.32	79.33	130,056	-0.25(-0.31%)
Apr 29, 2022	80.41	81.75	79.45	79.58	288,895	-1.43(-1.77%)
Apr 28, 2022	81.27	81.87	79.83	81.01	141,916	+0.79(+0.98%)
Apr 27, 2022	80.59	81.99	79.92	80.22	198,090	-0.13(-0.16%)
Apr 26, 2022	82.13	83.21	80.08	80.35	178,849	-2.71(-3.27%)
Apr 25, 2022	82.13	83.52	80.65	83.06	199,614	+0.65(+0.79%)
Apr 22, 2022	84.12	84.83	82.39	82.41	163,552	-1.70(-2.02%)
Apr 21, 2022	87.08	87.84	83.53	84.11	243,201	-2.21(-2.56%)
Apr 20, 2022	87.31	87.60	85.52	86.32	201,688	-0.04(-0.05%)
Apr 19, 2022	89.76	90.13	85.99	86.36	230,480	-6.54(-7.04%)
Apr 18, 2022	91.63	93.75	91.63	92.89	135,966	+0.37(+0.41%)
Apr 14, 2022	94.94	94.96	92.50	92.52	117,718	-1.91(-2.03%)
Apr 13, 2022	93.70	94.52	93.08	94.43	88,419	+1.22(+1.31%)
Apr 12, 2022	93.87	94.88	92.99	93.21	125,197	+0.60(+0.65%)
Apr 11, 2022	94.32	94.97	92.42	92.61	95,965	-2.09(-2.21%)
Apr 08, 2022	97.02	97.73	94.70	94.70	120,092	-2.49(-2.56%)
Apr 07, 2022	96.65	97.67	96.51	97.18	116,223	+0.35(+0.36%)
Apr 06, 2022	96.86	97.86	96.10	96.84	115,534	-1.22(-1.25%)
Apr 05, 2022	100.39	100.39	97.63	98.06	80,705	-2.75(-2.73%)
Apr 04, 2022	100.48	100.85	99.26	100.81	81,930	-0.11(-0.11%)
Apr 01, 2022	98.28	101.26	98.28	100.92	157,090	+2.58(+2.63%)
Mar 31, 2022	97.93	99.74	97.93	98.34	109,616	+0.11(+0.11%)
Mar 30, 2022	99.83	99.83	97.85	98.23	89,524	-1.40(-1.41%)
Mar 29, 2022	99.68	100.92	98.61	99.63	104,953	+1.42(+1.45%)
Mar 28, 2022	97.97	99.22	97.07	98.21	93,763	-0.11(-0.11%)
Mar 25, 2022	97.77	98.36	97.10	98.32	84,171	+0.81(+0.83%)
Mar 24, 2022	97.01	97.66	96.44	97.51	82,246	+0.86(+0.89%)
Mar 23, 2022	97.59	98.24	96.51	96.65	88,506	-1.76(-1.78%)
Mar 22, 2022	98.80	100.39	97.68	98.41	109,699	+0.16(+0.16%)
Mar 21, 2022	97.77	98.67	97.25	98.25	74,987	-0.29(-0.29%)
Mar 18, 2022	96.70	98.58	96.02	98.54	283,240	+2.37(+2.46%)
Mar 17, 2022	95.39	97.04	94.80	96.17	107,485	+0.65(+0.68%)
Mar 16, 2022	94.65	96.10	93.41	95.52	130,182	+1.84(+1.97%)
Mar 15, 2022	93.41	94.37	91.73	93.67	93,809	+1.15(+1.25%)
Mar 14, 2022	92.26	92.96	91.30	92.52	126,621	+0.71(+0.77%)
Mar 11, 2022	93.75	94.52	91.81	91.81	82,283	-1.35(-1.45%)
Mar 10, 2022	93.41	94.03	92.36	93.16	94,146	-1.89(-1.99%)
Mar 09, 2022	95.14	96.42	94.43	95.05	125,481	+2.02(+2.17%)
Mar 08, 2022	92.55	95.20	92.08	93.03	140,527	-0.21(-0.22%)
Mar 07, 2022	96.43	96.43	93.19	93.24	121,518	-3.04(-3.16%)
Mar 04, 2022	96.74	97.30	95.72	96.28	91,425	-1.77(-1.80%)
Mar 03, 2022	98.16	98.54	96.29	98.04	76,971	+0.71(+0.73%)
Mar 02, 2022	97.37	98.50	96.55	97.33	119,104	+0.92(+0.95%)

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.