Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	81.54	82.84	80.90	82.17	312,714	+0.03(+0.03%)
May 27, 2022	80.44	82.23	80.25	82.14	223,666	+2.03(+2.53%)
May 26, 2022	80.97	81.68	79.65	80.11	392,998	+0.12(+0.16%)
May 25, 2022	78.66	80.99	78.64	79.99	355,922	+1.59(+2.02%)
May 24, 2022	80.57	80.89	76.98	78.40	330,847	-2.57(-3.18%)
May 23, 2022	81.08	82.09	79.68	80.97	349,270	+0.69(+0.86%)
May 20, 2022	81.30	81.71	77.40	80.28	685,682	-0.64(-0.79%)
May 19, 2022	80.06	81.97	79.81	80.92	341,101	-0.39(-0.48%)
May 18, 2022	82.70	83.43	80.32	81.32	341,061	-2.27(-2.71%)
May 17, 2022	83.12	83.88	82.13	83.58	436,629	+1.68(+2.05%)
May 16, 2022	79.80	83.06	79.29	81.90	338,879	+0.96(+1.18%)
May 13, 2022	81.07	82.01	78.20	80.94	674,224	+1.30(+1.63%)
May 12, 2022	78.11	80.18	77.22	79.64	506,134	+0.98(+1.25%)
May 11, 2022	79.77	81.47	78.32	78.66	323,618	-1.11(-1.39%)
May 10, 2022	81.63	82.87	78.88	79.77	455,861	-1.88(-2.31%)
May 09, 2022	80.01	82.63	79.79	81.65	375,858	+0.38(+0.47%)
May 06, 2022	81.11	82.03	80.28	81.27	533,454	-0.40(-0.49%)
May 05, 2022	81.11	82.18	80.23	81.67	375,193	-0.55(-0.66%)
May 04, 2022	81.07	82.60	78.64	82.21	378,738	+1.51(+1.87%)
May 03, 2022	82.31	82.64	79.82	80.70	379,445	-1.52(-1.85%)
May 02, 2022	80.11	82.37	79.36	82.22	394,206	+2.59(+3.25%)
Apr 29, 2022	82.89	84.13	79.23	79.63	397,862	-3.78(-4.53%)
Apr 28, 2022	82.51	84.24	80.09	83.41	342,562	+1.85(+2.26%)
Apr 27, 2022	80.82	83.69	80.82	81.56	551,690	+0.46(+0.57%)
Apr 26, 2022	82.38	83.46	80.57	81.11	510,628	-1.27(-1.54%)
Apr 25, 2022	81.04	82.57	79.68	82.38	396,167	+0.84(+1.03%)
Apr 22, 2022	83.37	83.47	81.34	81.54	603,480	-1.90(-2.28%)
Apr 21, 2022	84.96	85.22	83.07	83.44	444,652	-0.48(-0.57%)
Apr 20, 2022	83.61	84.37	82.59	83.92	362,616	+1.21(+1.47%)
Apr 19, 2022	79.15	82.82	79.15	82.70	524,347	+3.65(+4.62%)
Apr 18, 2022	78.38	79.51	78.17	79.05	428,093	+0.50(+0.63%)
Apr 14, 2022	79.36	79.59	77.99	78.55	350,963	-0.36(-0.46%)
Apr 13, 2022	77.71	79.00	77.06	78.92	311,740	+0.82(+1.05%)
Apr 12, 2022	78.52	80.79	77.91	78.09	447,442	-0.43(-0.55%)
Apr 11, 2022	78.93	80.36	78.02	78.52	355,305	-0.34(-0.44%)
Apr 08, 2022	79.82	80.98	78.56	78.87	577,272	-1.24(-1.55%)
Apr 07, 2022	79.14	80.80	77.65	80.11	586,791	-0.53(-0.65%)
Apr 06, 2022	84.30	84.76	80.41	80.64	568,110	-4.46(-5.24%)
Apr 05, 2022	85.28	86.21	84.63	85.09	482,193	-0.38(-0.45%)
Apr 04, 2022	84.40	85.96	83.79	85.47	489,345	+0.38(+0.45%)
Apr 01, 2022	84.45	85.42	82.89	85.09	476,810	+1.15(+1.37%)
Mar 31, 2022	86.85	87.01	83.61	83.94	535,177	-2.79(-3.22%)
Mar 30, 2022	88.94	89.60	86.22	86.74	269,533	-2.33(-2.62%)
Mar 29, 2022	88.34	90.12	88.04	89.07	366,388	+2.07(+2.37%)
Mar 28, 2022	85.48	87.46	85.41	87.00	527,286	+1.47(+1.72%)
Mar 25, 2022	86.76	87.85	84.69	85.53	389,861	-1.65(-1.90%)
Mar 24, 2022	86.04	87.48	85.26	87.19	295,957	+0.86(+1.00%)
Mar 23, 2022	87.96	88.30	86.14	86.33	608,799	-2.42(-2.73%)
Mar 22, 2022	87.96	89.30	86.86	88.74	789,556	+0.40(+0.45%)
Mar 21, 2022	93.63	93.81	86.80	88.34	780,186	-5.42(-5.78%)
Mar 18, 2022	94.56	94.56	92.43	93.76	892,468	+0.41(+0.44%)
Mar 17, 2022	92.93	94.18	91.43	93.35	316,189	-0.75(-0.79%)
Mar 16, 2022	94.83	96.09	92.57	94.10	662,062	+0.77(+0.83%)
Mar 15, 2022	92.21	93.64	91.46	93.32	290,554	+1.62(+1.76%)
Mar 14, 2022	91.71	93.97	91.33	91.71	240,397	+0.61(+0.67%)
Mar 11, 2022	93.51	94.08	91.07	91.10	306,537	-1.63(-1.75%)
Mar 10, 2022	92.12	93.41	91.28	92.72	393,269	-1.06(-1.13%)
Mar 09, 2022	92.25	94.63	91.53	93.78	276,671	+3.08(+3.39%)
Mar 08, 2022	92.42	93.15	88.45	90.70	542,877	-2.57(-2.76%)
Mar 07, 2022	94.85	96.65	93.03	93.28	602,858	-1.68(-1.77%)
Mar 04, 2022	96.11	97.01	94.04	94.96	344,828	-3.05(-3.11%)
Mar 03, 2022	99.27	99.83	96.22	98.01	480,670	-0.11(-0.11%)
Mar 02, 2022	96.32	98.99	96.30	98.11	393,115	+2.74(+2.88%)

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.