Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2022	77.77	79.36	77.50	78.54	1,082,475	+2.06(+2.69%)
May 12, 2022	74.98	77.29	74.06	76.48	1,165,478	+1.43(+1.91%)
May 11, 2022	79.30	80.23	74.82	75.05	1,271,195	-4.57(-5.74%)
May 10, 2022	78.39	80.49	76.83	79.62	1,516,280	+2.56(+3.32%)
May 09, 2022	83.39	83.64	76.75	77.06	1,775,263	-6.85(-8.16%)
May 06, 2022	81.93	85.08	78.82	83.91	3,059,369	+5.50(+7.01%)
May 05, 2022	80.76	81.48	77.51	78.41	1,659,865	-3.07(-3.77%)
May 04, 2022	82.87	83.06	78.75	81.48	1,938,690	-1.46(-1.76%)
May 03, 2022	84.68	84.77	81.71	82.94	1,294,789	-1.74(-2.05%)
May 02, 2022	82.58	84.94	81.82	84.68	2,624,396	+2.35(+2.85%)
Apr 29, 2022	83.17	85.30	82.12	82.33	1,008,837	-2.04(-2.42%)
Apr 28, 2022	83.55	85.28	82.24	84.37	657,776	+2.36(+2.88%)
Apr 27, 2022	82.81	83.98	81.88	82.01	599,795	-1.00(-1.20%)
Apr 26, 2022	86.72	87.45	83.00	83.01	969,430	-4.42(-5.06%)
Apr 25, 2022	82.18	87.68	82.09	87.43	1,258,356	+4.56(+5.50%)
Apr 22, 2022	84.42	85.09	82.46	82.87	781,486	-2.20(-2.59%)
Apr 21, 2022	87.73		84.65	85.07	1,456,793	-0.86(-1.00%)
Apr 20, 2022	85.69	86.86	85.62	85.93	779,461	+0.69(+0.81%)
Apr 19, 2022	83.38	85.88	83.32	85.24	794,464	+1.81(+2.17%)
Apr 18, 2022	81.79	83.49	81.35	83.43	988,019	+1.59(+1.94%)
Apr 14, 2022	83.48	83.85	80.95	81.84	821,306	-1.38(-1.66%)
Apr 13, 2022	81.25	84.44	81.25	83.22	1,482,124	+2.38(+2.94%)
Apr 12, 2022	81.01	82.95	80.45	80.84	1,962,279	+1.74(+2.20%)
Apr 11, 2022	81.12	82.00	78.95	79.10	1,358,887	-2.30(-2.83%)
Apr 08, 2022	81.27	82.32	80.05	81.40	1,031,431	+0.05(+0.06%)
Apr 07, 2022	82.07	82.53	79.49	81.35	901,185	-0.41(-0.50%)
Apr 06, 2022	82.08	82.27	79.83	81.76	939,090	-1.41(-1.70%)
Apr 05, 2022	83.07	83.65	81.11	83.17	1,054,945	-0.12(-0.14%)
Apr 04, 2022	81.31	83.61	80.10	83.29	1,264,814	+1.57(+1.92%)
Apr 01, 2022	83.73	85.02	81.19	81.72	1,134,818	-2.01(-2.40%)
Mar 31, 2022	82.98	84.75	82.10	83.73	1,277,049	+0.81(+0.98%)
Mar 30, 2022	84.47	84.90	82.75	82.92	711,748	-2.15(-2.53%)
Mar 29, 2022	82.94	86.11	82.94	85.07	647,959	+2.92(+3.55%)
Mar 28, 2022	82.48	82.55	80.92	82.15	1,542,070	+0.58(+0.71%)
Mar 25, 2022	83.24	83.87	80.98	81.57	1,283,784	-1.99(-2.38%)
Mar 24, 2022	80.20	83.73	80.20	83.56	973,845	+3.57(+4.46%)
Mar 23, 2022	81.80	82.53	79.91	79.99	869,984	-2.09(-2.55%)
Mar 22, 2022	83.20	85.21	81.69	82.08	1,010,914	-1.00(-1.20%)
Mar 21, 2022	84.62	84.74	81.96	83.08	899,807	-0.57(-0.68%)
Mar 18, 2022	82.33	83.73	81.37	83.65	1,893,041	+1.30(+1.58%)
Mar 17, 2022	81.14	82.77	80.50	82.35	913,104	+0.08(+0.10%)
Mar 16, 2022	79.67	82.61	79.52	82.27	1,367,072	+3.92(+5.00%)
Mar 15, 2022	79.50	80.20	76.86	78.35	1,893,229	-0.76(-0.96%)
Mar 14, 2022	79.42	81.65	78.26	79.11	2,190,496	+0.31(+0.39%)
Mar 11, 2022	81.33	81.93	78.72	78.80	1,504,379	+0.21(+0.27%)
Mar 10, 2022	77.00	79.86	76.75	78.59	1,672,158	+0.38(+0.49%)
Mar 09, 2022	76.82	80.37	76.56	78.21	2,134,554	+3.69(+4.95%)
Mar 08, 2022	71.28	76.93	69.53	74.52	2,377,101	+3.31(+4.65%)
Mar 07, 2022	83.70	83.78	71.10	71.21	3,443,255	-12.54(-14.97%)
Mar 04, 2022	84.28	84.68	81.15	83.75	1,244,061	-1.54(-1.81%)
Mar 03, 2022	91.57	91.57	84.98	85.29	1,047,981	-5.66(-6.22%)
Mar 02, 2022	90.72	92.31	90.05	90.95	685,716	+1.14(+1.27%)

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.