Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.42	84.92	79.62	80.07	2,124,221	-1.59(-1.95%)
May 27, 2022	80.41	81.76	78.72	81.66	1,073,427	+1.94(+2.43%)
May 26, 2022	80.00	80.03	78.86	79.72	1,324,236	+1.11(+1.41%)
May 25, 2022	75.73	78.67	75.29	78.61	1,553,676	+2.66(+3.50%)
May 24, 2022	78.20	78.80	73.79	75.95	1,566,406	-3.31(-4.18%)
May 23, 2022	79.00	79.46	77.05	79.26	1,610,895	+1.22(+1.56%)
May 20, 2022	79.37	79.37	75.57	78.04	1,347,627	-0.43(-0.55%)
May 19, 2022	77.39	79.40	77.03	78.47	1,393,314	+0.65(+0.84%)
May 18, 2022	78.84	80.80	76.58	77.82	1,280,134	-2.59(-3.22%)
May 17, 2022	77.50	80.42	77.02	80.41	1,554,661	+3.87(+5.06%)
May 16, 2022	76.75	78.33	76.03	76.54	1,010,617	-0.80(-1.03%)
May 13, 2022	73.91	77.37	72.46	77.34	1,340,007	+5.48(+7.63%)
May 12, 2022	73.44	73.44	69.40	71.86	1,763,428	-1.39(-1.90%)
May 11, 2022	72.67	77.15	71.01	73.25	2,223,573	-1.03(-1.39%)
May 10, 2022	72.98	74.89	71.22	74.28	1,889,435	+1.55(+2.13%)
May 09, 2022	74.45	75.17	72.41	72.73	2,200,531	-3.35(-4.40%)
May 06, 2022	74.75	77.10	73.95	76.08	1,221,301	+0.67(+0.89%)
May 05, 2022	77.81	77.81	73.82	75.41	864,197	-2.11(-2.72%)
May 04, 2022	76.10	77.94	74.64	77.52	729,519	+1.27(+1.67%)
May 03, 2022	75.60	77.28	75.26	76.25	753,590	+0.64(+0.85%)
May 02, 2022	73.46	75.85	73.30	75.61	1,093,415	+2.22(+3.02%)
Apr 29, 2022	77.33	77.41	73.09	73.39	1,347,239	-3.65(-4.74%)
Apr 28, 2022	77.25	77.52	74.60	77.04	1,124,808	+0.25(+0.33%)
Apr 27, 2022	73.58	77.14	73.12	76.79	1,806,318	+3.77(+5.16%)
Apr 26, 2022	75.84	75.88	73.02	73.02	1,961,274	-2.64(-3.49%)
Apr 25, 2022	77.67	78.43	74.42	75.66	1,642,123	-4.00(-5.02%)
Apr 22, 2022	82.26	82.60	79.28	79.66	1,347,475	-3.04(-3.68%)
Apr 21, 2022	86.55	87.44	82.43	82.70	1,522,154	-3.37(-3.92%)
Apr 20, 2022	83.45	86.52	83.18	86.07	1,737,797	+3.39(+4.10%)
Apr 19, 2022	80.75	83.01	80.58	82.68	1,147,837	+1.78(+2.20%)
Apr 18, 2022	79.88	81.99	79.43	80.90	1,189,560	+0.53(+0.66%)
Apr 14, 2022	77.35	80.71	76.64	80.37	1,438,112	+2.86(+3.69%)
Apr 13, 2022	74.21	77.74	74.21	77.51	1,068,106	+3.21(+4.32%)
Apr 12, 2022	74.58	77.20	74.22	74.30	1,268,097	+0.45(+0.61%)
Apr 11, 2022	74.64	75.49	73.75	73.85	897,698	-0.66(-0.89%)
Apr 08, 2022	75.63	76.54	74.37	74.51	1,113,069	-0.45(-0.60%)
Apr 07, 2022	76.13	76.96	73.88	74.96	1,652,106	-1.10(-1.45%)
Apr 06, 2022	78.74	79.80	75.40	76.06	1,979,583	-4.02(-5.02%)
Apr 05, 2022	81.45	82.36	80.07	80.08	915,729	-0.96(-1.18%)
Apr 04, 2022	82.83	83.50	80.66	81.04	966,590	-2.16(-2.60%)
Apr 01, 2022	81.36	83.50	80.64	83.20	1,730,125	+2.82(+3.51%)
Mar 31, 2022	80.06	82.08	80.00	80.38	1,490,790	-0.11(-0.14%)
Mar 30, 2022	80.00	82.08	79.96	80.49	1,452,269	+0.29(+0.36%)
Mar 29, 2022	81.64	82.72	79.26	80.20	1,336,420	-0.19(-0.24%)
Mar 28, 2022	79.32	80.51	78.36	80.39	1,107,099	+1.04(+1.31%)
Mar 25, 2022	79.17	79.55	78.07	79.35	1,044,460	+0.61(+0.77%)
Mar 24, 2022	78.62	78.95	76.55	78.74	1,155,658	+0.74(+0.95%)
Mar 23, 2022	81.66	83.73	77.59	78.00	2,446,692	-3.89(-4.75%)
Mar 22, 2022	78.46	82.24	78.25	81.89	3,327,528	+3.75(+4.80%)
Mar 21, 2022	75.14	78.34	74.15	78.14	3,063,790	+4.57(+6.21%)
Mar 18, 2022	74.22	74.51	73.13	73.57	1,627,174	-1.02(-1.37%)
Mar 17, 2022	73.79	75.80	73.37	74.59	977,930	+0.69(+0.93%)
Mar 16, 2022	71.47	73.96	71.47	73.90	994,094	+3.15(+4.45%)
Mar 15, 2022	73.11	73.20	69.62	70.75	1,526,648	-2.76(-3.75%)
Mar 14, 2022	75.03	75.56	72.95	73.51	1,175,265	-0.70(-0.94%)
Mar 11, 2022	75.93	76.15	74.17	74.21	880,011	-0.91(-1.21%)
Mar 10, 2022	73.18	75.47	73.08	75.12	1,020,595	+0.49(+0.66%)
Mar 09, 2022	74.44	75.13	72.47	74.63	1,682,889	+1.77(+2.43%)
Mar 08, 2022	72.17	74.65	71.27	72.86	1,845,377	+0.54(+0.75%)
Mar 07, 2022	76.35	77.91	72.26	72.32	1,980,669	-3.47(-4.58%)
Mar 04, 2022	77.67	77.67	74.51	75.79	2,692,292	-2.38(-3.04%)
Mar 03, 2022	79.25	80.21	76.92	78.17	1,821,529	-0.24(-0.31%)
Mar 02, 2022	78.33	78.97	75.28	78.41	1,676,325	+1.43(+1.86%)

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.