Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	76.34	76.45	74.89	76.22	183,491	-0.42(-0.55%)
May 27, 2022	75.55	77.00	75.55	76.64	126,061	+1.06(+1.40%)
May 26, 2022	77.40	77.40	75.57	75.59	121,815	-0.98(-1.28%)
May 25, 2022	77.22	77.51	76.48	76.57	200,962	-0.37(-0.48%)
May 24, 2022	76.37	77.12	74.86	76.93	132,652	+0.91(+1.20%)
May 23, 2022	76.42	76.71	75.67	76.02	127,524	+0.22(+0.29%)
May 20, 2022	76.58	76.58	74.01	75.80	169,606	-0.48(-0.63%)
May 19, 2022	75.61	76.51	74.51	76.28	208,769	+0.78(+1.03%)
May 18, 2022	75.23	77.60	74.69	75.50	310,769	+0.82(+1.09%)
May 17, 2022	75.20	75.20	73.46	74.68	163,910	+0.01(+0.01%)
May 16, 2022	75.02	75.82	74.55	74.67	159,847	-0.34(-0.45%)
May 13, 2022	74.57	75.32	73.74	75.01	228,607	+1.08(+1.46%)
May 12, 2022	72.60	74.02	72.18	73.93	186,295	+1.38(+1.90%)
May 11, 2022	72.02	73.60	71.95	72.55	145,884	-0.07(-0.09%)
May 10, 2022	73.51	74.50	71.71	72.62	165,367	-0.40(-0.55%)
May 09, 2022	72.43	73.54	71.90	73.02	240,463	+0.37(+0.51%)
May 06, 2022	72.13	72.75	71.57	72.64	246,516	+0.07(+0.09%)
May 05, 2022	74.08	74.12	71.85	72.58	261,823	-1.65(-2.22%)
May 04, 2022	73.07	74.75	72.09	74.22	300,145	+1.09(+1.49%)
May 03, 2022	73.68	74.54	71.73	73.13	306,168	-1.38(-1.85%)
May 02, 2022	75.71	76.40	73.72	74.51	263,304	-0.78(-1.04%)
Apr 29, 2022	77.31	77.38	75.00	75.30	688,794	-2.58(-3.32%)
Apr 28, 2022	76.93	78.07	76.65	77.88	164,829	+1.24(+1.62%)
Apr 27, 2022	78.57	79.03	76.52	76.64	308,448	-2.26(-2.86%)
Apr 26, 2022	79.09	80.11	78.64	78.89	216,002	-0.73(-0.91%)
Apr 25, 2022	81.33	81.33	78.31	79.62	237,896	-1.19(-1.47%)
Apr 22, 2022	81.77	82.14	80.42	80.81	220,496	-0.60(-0.74%)
Apr 21, 2022	82.55	83.21	81.36	81.41	153,584	-1.14(-1.38%)
Apr 20, 2022	81.11	83.59	81.07	82.55	185,529	+2.20(+2.74%)
Apr 19, 2022	79.94	81.19	79.82	80.35	185,593	+0.74(+0.93%)
Apr 18, 2022	81.51	82.24	79.05	79.61	191,788	-2.09(-2.55%)
Apr 14, 2022	84.04	84.33	81.57	81.70	99,381	-1.99(-2.38%)
Apr 13, 2022	85.06	85.18	83.45	83.69	214,413	-1.22(-1.43%)
Apr 12, 2022	85.15	85.98	84.65	84.91	169,457	-0.07(-0.08%)
Apr 11, 2022	85.79	85.79	84.49	84.97	195,576	-0.69(-0.80%)
Apr 08, 2022	86.37	86.89	85.55	85.66	172,856	-0.68(-0.79%)
Apr 07, 2022	86.66	86.94	86.07	86.34	171,077	+0.11(+0.13%)
Apr 06, 2022	85.45	86.61	85.44	86.23	181,488	+0.68(+0.79%)
Apr 05, 2022	85.61	86.60	85.20	85.55	202,810	+0.05(+0.06%)
Apr 04, 2022	88.57	88.57	84.59	85.50	190,621	-3.29(-3.71%)
Apr 01, 2022	85.37	88.83	84.88	88.79	322,050	+3.58(+4.20%)
Mar 31, 2022	85.87	86.62	84.89	85.21	309,413	-0.56(-0.66%)
Mar 30, 2022	86.13	86.13	85.08	85.78	107,550	+0.00(+0.00%)
Mar 29, 2022	84.23	85.99	84.23	85.78	280,581	+2.18(+2.61%)
Mar 28, 2022	83.51	83.96	83.31	83.59	149,307	+0.34(+0.41%)
Mar 25, 2022	83.27	84.09	82.69	83.25	151,155	+0.27(+0.32%)
Mar 24, 2022	82.06	83.53	81.95	82.98	184,896	+1.24(+1.52%)
Mar 23, 2022	82.56	83.20	81.45	81.74	198,122	-0.63(-0.77%)
Mar 22, 2022	83.88	84.08	82.05	82.37	214,428	-1.11(-1.33%)
Mar 21, 2022	83.69	84.28	82.95	83.48	112,803	-0.22(-0.26%)
Mar 18, 2022	82.70	83.78	82.17	83.70	383,118	+1.41(+1.71%)
Mar 17, 2022	81.89	82.99	81.72	82.29	118,639	+0.30(+0.36%)
Mar 16, 2022	82.50	82.57	80.93	82.00	143,170	-0.30(-0.36%)
Mar 15, 2022	81.20	82.54	80.85	82.29	225,592	+1.88(+2.33%)
Mar 14, 2022	80.86	81.31	79.80	80.42	146,857	+0.11(+0.14%)
Mar 11, 2022	81.27	81.53	79.78	80.30	118,365	-0.80(-0.99%)
Mar 10, 2022	81.69	82.37	80.13	81.11	124,610	-1.11(-1.35%)
Mar 09, 2022	84.19	84.19	82.03	82.22	242,267	-1.35(-1.62%)
Mar 08, 2022	85.79	86.08	83.03	83.57	216,181	-2.57(-2.98%)
Mar 07, 2022	84.77	86.39	83.48	86.13	306,776	+1.78(+2.11%)
Mar 04, 2022	80.88	84.38	80.60	84.35	225,006	+3.25(+4.01%)
Mar 03, 2022	80.81	82.23	80.55	81.10	205,427	-0.23(-0.28%)
Mar 02, 2022	79.97	81.48	79.72	81.33	153,105	+1.39(+1.74%)

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.