Date	Open	High	Low	Close	Volume	Change (%)
May 18, 2022	76.61	77.92	75.43	75.75	363,193	-2.09(-2.68%)
May 17, 2022	76.08	78.08	75.61	77.84	359,716	+3.33(+4.47%)
May 16, 2022	75.59	76.20	73.74	74.51	278,946	-1.42(-1.87%)
May 13, 2022	75.95	77.19	75.16	75.93	380,409	+0.79(+1.05%)
May 12, 2022	75.40	75.61	73.60	75.14	734,043	-0.36(-0.48%)
May 11, 2022	76.20	78.17	75.36	75.50	401,197	-0.86(-1.13%)
May 10, 2022	77.57	78.12	75.00	76.36	795,308	-0.37(-0.48%)
May 09, 2022	76.66	77.57	75.91	76.73	355,638	-0.63(-0.81%)
May 06, 2022	78.30	79.31	76.30	77.36	357,520	-1.72(-2.18%)
May 05, 2022	80.67	80.84	77.47	79.08	253,442	-2.48(-3.04%)
May 04, 2022	78.86	81.84	78.65	81.56	362,069	+2.40(+3.03%)
May 03, 2022	78.58	80.25	77.95	79.16	388,686	+0.83(+1.06%)
May 02, 2022	78.16	78.68	76.64	78.33	339,835	+0.78(+1.01%)
Apr 29, 2022	79.36	79.90	77.06	77.55	407,967	-1.95(-2.45%)
Apr 28, 2022	79.82	80.74	78.14	79.50	327,545	+0.66(+0.84%)
Apr 27, 2022	78.02	79.33	77.62	78.84	369,651	+0.65(+0.83%)
Apr 26, 2022	79.94	80.60	77.94	78.19	627,510	-3.12(-3.84%)
Apr 25, 2022	81.44	81.50	78.74	81.31	510,887	-0.73(-0.89%)
Apr 22, 2022	82.79	83.15	81.44	82.04	466,532	-0.50(-0.61%)
Apr 21, 2022	87.37	87.37	81.99	82.54	489,169	-3.49(-4.06%)
Apr 20, 2022	87.99	87.99	86.01	86.03	490,809	-0.88(-1.01%)
Apr 19, 2022	84.91	88.05	83.75	86.91	912,246	+1.78(+2.09%)
Apr 18, 2022	85.61	85.61	83.80	85.13	571,618	+0.20(+0.24%)
Apr 14, 2022	85.91	86.56	83.89	84.93	358,624	-0.96(-1.12%)
Apr 13, 2022	83.77	86.34	83.75	85.89	422,745	+1.70(+2.02%)
Apr 12, 2022	85.72	86.69	83.77	84.19	434,491	-1.52(-1.77%)
Apr 11, 2022	85.53	87.62	85.50	85.71	290,070	+0.17(+0.20%)
Apr 08, 2022	86.91	87.34	85.40	85.54	340,229	-0.85(-0.98%)
Apr 07, 2022	89.81	90.84	85.42	86.39	562,436	-4.04(-4.47%)
Apr 06, 2022	90.86	91.56	89.95	90.43	574,040	-0.72(-0.79%)
Apr 05, 2022	91.15	92.19	90.68	91.15	364,607	-0.27(-0.30%)
Apr 04, 2022	90.94	92.03	89.54	91.42	383,592	+0.32(+0.35%)
Apr 01, 2022	93.23	94.18	90.73	91.10	422,998	-0.98(-1.06%)
Mar 31, 2022	93.81	94.97	92.08	92.08	436,061	-2.03(-2.16%)
Mar 30, 2022	96.53	96.92	93.14	94.11	540,984	-2.35(-2.44%)
Mar 29, 2022	96.66	97.58	95.05	96.46	336,506	+1.47(+1.55%)
Mar 28, 2022	95.60	95.60	92.97	94.99	166,991	-0.64(-0.67%)
Mar 25, 2022	94.95	95.95	94.57	95.63	333,152	+0.66(+0.69%)
Mar 24, 2022	93.97	95.06	92.63	94.97	236,919	+1.66(+1.78%)
Mar 23, 2022	97.35	97.35	93.23	93.31	361,921	-4.95(-5.04%)
Mar 22, 2022	97.86	99.16	97.02	98.26	293,393	+1.20(+1.24%)
Mar 21, 2022	98.31	99.35	95.95	97.06	291,091	-0.69(-0.71%)
Mar 18, 2022	96.82	98.39	94.64	97.75	753,224	+0.71(+0.73%)
Mar 17, 2022	96.54	97.21	94.68	97.04	309,756	-0.69(-0.71%)
Mar 16, 2022	95.71	98.31	94.77	97.73	389,507	+2.86(+3.01%)
Mar 15, 2022	94.38	96.71	92.83	94.87	344,716	+0.73(+0.78%)
Mar 14, 2022	96.29	97.36	93.42	94.14	391,098	-0.65(-0.69%)
Mar 11, 2022	95.19	96.67	94.78	94.79	242,011	+0.28(+0.30%)
Mar 10, 2022	93.72			94.51	403,427	-0.85(-0.89%)
Mar 09, 2022	94.61	96.26	94.60	95.36	312,244	+3.58(+3.90%)
Mar 08, 2022	91.71	94.14	89.97	91.78	394,661	+1.32(+1.46%)
Mar 07, 2022	93.43	94.47	90.28	90.46	427,517	-4.07(-4.31%)
Mar 04, 2022	96.37	97.04	93.15	94.53	415,667	-4.52(-4.56%)
Mar 03, 2022	100.39	100.73	97.76	99.05	280,605	-0.84(-0.84%)
Mar 02, 2022	95.86	100.54	95.86	99.89	468,601	+4.89(+5.15%)

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.