Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	76.02	76.04	75.42	75.77	306,465	-1.03(-1.34%)
May 27, 2022	76.77	77.23	76.52	76.80	316,700	+0.37(+0.48%)
May 26, 2022	76.58	76.84	76.19	76.43	276,472	-0.17(-0.22%)
May 25, 2022	76.39	76.72	76.14	76.60	558,862	+0.50(+0.66%)
May 24, 2022	75.10	76.17	75.10	76.09	504,507	+1.48(+1.98%)
May 23, 2022	75.26	75.36	74.50	74.62	510,877	-0.72(-0.95%)
May 20, 2022	74.61	75.41	74.61	75.33	383,548	+0.68(+0.91%)
May 19, 2022	75.28	75.42	74.48	74.65	576,790	+0.21(+0.28%)
May 18, 2022	73.53	74.45	73.48	74.44	856,256	+0.94(+1.27%)
May 17, 2022	73.57	73.90	73.40	73.51	495,913	-0.62(-0.83%)
May 16, 2022	74.26	74.73	74.08	74.12	308,110	+0.04(+0.05%)
May 13, 2022	74.41	74.68	73.91	74.08	255,776	-0.87(-1.16%)
May 12, 2022	75.28	75.57	74.94	74.95	624,764	+0.02(+0.02%)
May 11, 2022	73.59	75.04	73.47	74.94	495,429	+0.95(+1.29%)
May 10, 2022	74.18	74.79	73.90	73.98	569,401	+0.57(+0.77%)
May 09, 2022	72.78	73.61	72.45	73.41	547,485	+0.30(+0.41%)
May 06, 2022	73.40	73.84	72.93	73.11	288,198	-0.99(-1.34%)
May 05, 2022	74.89	74.89	73.45	74.10	571,482	-1.98(-2.60%)
May 04, 2022	75.47	76.11	74.87	76.08	2,100,235	+0.76(+1.01%)
May 03, 2022	75.60	76.03	75.23	75.32	429,098	+0.62(+0.82%)
May 02, 2022	75.00	75.17	74.43	74.71	649,188	-0.89(-1.18%)
Apr 29, 2022	76.00	76.66	75.59	75.60	186,514	-1.15(-1.50%)
Apr 28, 2022	76.43	76.95	76.11	76.75	304,369	+0.16(+0.22%)
Apr 27, 2022	77.43	77.59	76.59	76.59	3,205,351	-0.93(-1.20%)
Apr 26, 2022	77.72	77.98	77.27	77.52	608,204	+0.26(+0.33%)
Apr 25, 2022	76.95	77.57	76.95	77.27	486,404	+0.98(+1.28%)
Apr 22, 2022	76.27	76.87	76.09	76.29	265,674	-0.25(-0.32%)
Apr 21, 2022	77.21	77.21	75.97	76.53	640,114	-0.86(-1.11%)
Apr 20, 2022	76.73	77.65	76.65	77.39	566,614	+1.21(+1.58%)
Apr 19, 2022	76.41	76.55	75.96	76.19	578,100	-0.55(-0.72%)
Apr 18, 2022	77.40	77.48	76.69	76.73	566,387	-0.80(-1.04%)
Apr 14, 2022	78.77	78.85	77.41	77.54	256,105	-1.25(-1.59%)
Apr 13, 2022	78.58	79.16	78.45	78.79	522,359	+0.39(+0.50%)
Apr 12, 2022	79.12	79.36	78.35	78.40	765,075	-0.13(-0.16%)
Apr 11, 2022	79.02	79.21	78.21	78.53	794,983	-1.13(-1.42%)
Apr 08, 2022	80.00	80.13	79.32	79.66	322,562	-1.05(-1.30%)
Apr 07, 2022	80.73	80.93	80.23	80.71	804,253	-0.62(-0.76%)
Apr 06, 2022	80.99	81.81	80.57	81.34	653,109	-0.67(-0.81%)
Apr 05, 2022	83.41	83.53	81.88	82.00	559,398	-1.82(-2.17%)
Apr 04, 2022	83.79	83.97	83.26	83.82	416,676	-0.25(-0.29%)
Apr 01, 2022	82.66	84.21	82.52	84.07	423,892	+0.53(+0.63%)
Mar 31, 2022	83.40	83.89	83.32	83.54	296,919	+0.17(+0.21%)
Mar 30, 2022	82.62	83.62	82.61	83.37	606,275	+0.30(+0.36%)
Mar 29, 2022	82.85	83.30	82.40	83.07	4,297,344	+0.67(+0.82%)
Mar 28, 2022	82.00	82.64	81.82	82.39	304,834	+0.84(+1.03%)
Mar 25, 2022	82.13	82.19	81.22	81.56	182,570	-1.00(-1.21%)
Mar 24, 2022	82.00	82.75	81.64	82.56	304,590	-0.14(-0.17%)
Mar 23, 2022	81.92	82.74	81.65	82.69	291,652	+0.99(+1.22%)
Mar 22, 2022	81.81	81.98	81.60	81.70	1,807,178	-0.74(-0.90%)
Mar 21, 2022	83.41	83.41	82.18	82.44	469,920	-1.76(-2.09%)
Mar 18, 2022	83.51	84.22	83.51	84.20	465,768	+0.71(+0.85%)
Mar 17, 2022	83.32	83.97	83.26	83.49	333,808	+0.36(+0.44%)
Mar 16, 2022	82.42	83.18	81.72	83.12	846,100	+0.80(+0.97%)
Mar 15, 2022	82.40	82.69	81.92	82.32	1,891,577	+0.48(+0.59%)
Mar 14, 2022	82.48	82.58	81.79	81.84	409,023	-1.67(-2.00%)
Mar 11, 2022	83.30	83.88	83.30	83.50	168,565	+0.05(+0.07%)
Mar 10, 2022	83.87	83.96	83.04	83.45	633,486	-1.17(-1.38%)
Mar 09, 2022	84.71	85.20	84.60	84.62	386,532	-0.46(-0.55%)
Mar 08, 2022	84.95	85.35	84.56	85.08	641,509	-0.75(-0.87%)
Mar 07, 2022	86.00	86.58	85.53	85.83	855,396	-0.97(-1.12%)
Mar 04, 2022	87.14	87.21	86.50	86.80	212,715	+0.89(+1.04%)
Mar 03, 2022	85.63	86.42	85.63	85.91	721,271	+0.51(+0.60%)
Mar 02, 2022	86.88	87.01	85.32	85.40	452,302	-2.29(-2.61%)

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.