Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	74.11	75.60	73.81	75.14	335,275	+2.19(+3.00%)
May 20, 2022	73.53	73.93	71.41	72.95	379,853	+0.02(+0.03%)
May 19, 2022	72.60	73.52	72.36	72.93	538,926	-0.50(-0.68%)
May 18, 2022	74.89	74.89	73.18	73.43	269,490	-2.14(-2.83%)
May 17, 2022	74.86	75.68	74.54	75.57	411,883	+2.03(+2.76%)
May 16, 2022	73.82	74.14	72.96	73.54	386,754	-0.58(-0.78%)
May 13, 2022	73.76	74.70	73.45	74.12	327,339	+1.24(+1.70%)
May 12, 2022	72.74	73.49	71.49	72.88	840,483	-0.24(-0.33%)
May 11, 2022	74.00	75.45	73.08	73.12	598,361	-0.84(-1.14%)
May 10, 2022	75.28	75.64	72.98	73.96	2,290,883	-0.52(-0.70%)
May 09, 2022	75.37	75.84	74.17	74.48	619,765	-1.97(-2.58%)
May 06, 2022	76.77	76.80	75.40	76.45	526,327	-0.58(-0.75%)
May 05, 2022	78.56	78.59	76.16	77.03	402,064	-2.30(-2.90%)
May 04, 2022	77.15	79.49	76.80	79.33	586,050	+2.23(+2.89%)
May 03, 2022	76.37	77.74	76.35	77.10	1,212,330	+1.01(+1.33%)
May 02, 2022	75.96	76.51	74.50	76.09	3,055,655	+0.32(+0.42%)
Apr 29, 2022	78.17	78.44	75.63	75.77	335,064	-2.77(-3.53%)
Apr 28, 2022	78.31	78.78	77.07	78.54	332,067	+1.07(+1.38%)
Apr 27, 2022	77.35	78.31	77.25	77.47	449,221	+0.03(+0.04%)
Apr 26, 2022	78.67	79.43	77.40	77.44	474,507	-2.14(-2.69%)
Apr 25, 2022	78.90	79.70	77.58	79.58	391,071	+0.12(+0.15%)
Apr 22, 2022	81.76	81.77	79.36	79.46	480,980	-2.43(-2.97%)
Apr 21, 2022	83.99	84.37	81.72	81.89	487,695	-1.42(-1.70%)
Apr 20, 2022	83.12	83.88	83.09	83.31	313,158	+0.65(+0.79%)
Apr 19, 2022	81.64	82.81	81.64	82.66	167,149	+1.19(+1.46%)
Apr 18, 2022	80.59	81.81	80.58	81.47	253,239	+0.24(+0.30%)
Apr 14, 2022	81.99	82.51	81.17	81.23	564,410	-0.88(-1.07%)
Apr 13, 2022	81.35	82.18	81.17	82.11	392,211	+0.18(+0.22%)
Apr 12, 2022	82.93	83.58	81.59	81.93	334,121	-0.86(-1.04%)
Apr 11, 2022	82.92	83.81	82.69	82.79	498,754	-0.39(-0.47%)
Apr 08, 2022	82.71	83.58	82.55	83.18	218,139	+0.71(+0.86%)
Apr 07, 2022	82.68	82.89	81.38	82.47	391,878	-0.18(-0.22%)
Apr 06, 2022	82.77	83.07	82.38	82.65	381,645	-0.68(-0.82%)
Apr 05, 2022	83.76	84.45	83.20	83.33	416,407	-0.67(-0.80%)
Apr 04, 2022	84.26	84.67	83.56	84.00	544,101	-0.37(-0.44%)
Apr 01, 2022	85.15	85.18	83.78	84.37	312,654	-0.16(-0.19%)
Mar 31, 2022	86.30	86.62	84.41	84.53	240,371	-1.76(-2.04%)
Mar 30, 2022	87.08	87.14	85.89	86.29	511,825	-0.88(-1.01%)
Mar 29, 2022	87.71	88.02	86.64	87.17	352,031	+0.56(+0.65%)
Mar 28, 2022	86.74	86.74	85.70	86.61	287,219	-0.20(-0.23%)
Mar 25, 2022	85.99	86.99	85.90	86.81	262,414	+0.96(+1.12%)
Mar 24, 2022	85.70	85.92	85.24	85.85	226,020	+0.32(+0.37%)
Mar 23, 2022	86.54	86.76	85.51	85.53	260,278	-1.60(-1.84%)
Mar 22, 2022	86.54	87.56	86.46	87.13	361,420	+1.41(+1.64%)
Mar 21, 2022	86.26	86.52	85.26	85.72	320,884	-0.15(-0.17%)
Mar 18, 2022	85.25	86.01	84.73	85.87	276,413	+0.42(+0.49%)
Mar 17, 2022	83.89	85.47	83.52	85.45	416,600	+0.91(+1.08%)
Mar 16, 2022	83.17	84.63	82.95	84.54	467,035	+2.45(+2.98%)
Mar 15, 2022	81.60	82.24	81.16	82.09	374,103	+1.06(+1.31%)
Mar 14, 2022	81.22	82.33	80.65	81.03	769,669	+0.72(+0.90%)
Mar 11, 2022	81.57	82.04	80.25	80.31	390,586	-0.54(-0.67%)
Mar 10, 2022	80.22	81.31	79.94	80.85	361,363	-0.64(-0.79%)
Mar 09, 2022	81.08	82.17	80.84	81.49	428,543	+2.87(+3.65%)
Mar 08, 2022	79.52	80.75	78.24	78.62	457,678	-0.34(-0.43%)
Mar 07, 2022	81.37	81.50	78.96	78.96	901,596	-3.20(-3.89%)
Mar 04, 2022	82.32	82.33	81.26	82.16	323,614	-1.62(-1.93%)
Mar 03, 2022	84.62	84.84	83.14	83.78	414,792	-0.42(-0.50%)
Mar 02, 2022	82.46	84.64	82.45	84.20	420,187	+2.35(+2.87%)

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.