Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	84.40	86.22	84.03	85.43	286,792	+0.08(+0.09%)
May 27, 2022	83.16	85.78	83.08	85.35	209,596	+2.43(+2.93%)
May 26, 2022	82.83	83.41	82.42	82.92	178,631	-0.04(-0.05%)
May 25, 2022	82.58	83.24	82.39	82.96	111,823	-0.15(-0.18%)
May 24, 2022	84.00	84.07	82.40	83.11	146,759	-1.30(-1.54%)
May 23, 2022	83.73	84.54	83.25	84.41	108,475	+0.97(+1.16%)
May 20, 2022	83.08	83.80	82.43	83.44	262,104	+0.73(+0.88%)
May 19, 2022	80.60	83.37	80.60	82.71	185,249	+1.99(+2.47%)
May 18, 2022	80.90	81.98	80.41	80.72	176,441	-1.12(-1.37%)
May 17, 2022	81.79	82.26	80.74	81.84	151,999	+0.23(+0.28%)
May 16, 2022	79.74	81.92	79.74	81.61	156,753	+0.75(+0.93%)
May 13, 2022	78.07	81.00	78.07	80.86	196,898	+3.05(+3.92%)
May 12, 2022	77.09	78.57	76.98	77.81	260,798	-0.02(-0.03%)
May 11, 2022	77.92	78.97	77.58	77.83	245,210	-0.51(-0.65%)
May 10, 2022	79.75	79.91	77.62	78.34	206,802	-0.48(-0.61%)
May 09, 2022	78.23	79.50	77.95	78.82	206,853	-0.68(-0.86%)
May 06, 2022	78.80	80.15	78.27	79.50	209,791	+0.11(+0.14%)
May 05, 2022	81.34	81.64	78.98	79.39	155,967	-2.99(-3.63%)
May 04, 2022	81.60	82.54	80.27	82.38	156,961	+0.67(+0.82%)
May 03, 2022	79.87	82.18	79.73	81.71	203,343	+1.90(+2.38%)
May 02, 2022	79.46	79.91	78.93	79.81	167,862	+0.08(+0.10%)
Apr 29, 2022	81.03	81.22	79.58	79.73	222,673	-1.53(-1.88%)
Apr 28, 2022	81.13	81.76	79.89	81.26	187,685	+0.88(+1.09%)
Apr 27, 2022	80.00	81.61	79.36	80.38	253,586	+0.90(+1.13%)
Apr 26, 2022	80.34	80.61	79.14	79.48	249,124	-1.48(-1.83%)
Apr 25, 2022	79.52	81.20	79.11	80.96	204,958	+0.82(+1.02%)
Apr 22, 2022	82.19	82.19	79.96	80.14	154,063	-2.43(-2.94%)
Apr 21, 2022	82.37	83.46	82.24	82.57	177,226	+0.87(+1.06%)
Apr 20, 2022	81.74	82.51	81.57	81.70	105,800	+0.46(+0.57%)
Apr 19, 2022	79.54	81.30	79.54	81.24	138,075	+1.41(+1.77%)
Apr 18, 2022	79.95	80.36	79.61	79.83	220,585	-0.55(-0.68%)
Apr 14, 2022	81.42	81.42	80.30	80.38	84,029	-0.93(-1.14%)
Apr 13, 2022	80.32	81.60	80.05	81.31	231,620	+0.73(+0.91%)
Apr 12, 2022	81.06	81.32	80.47	80.58	140,277	-0.02(-0.02%)
Apr 11, 2022	80.52	81.23	80.52	80.60	139,427	-0.62(-0.76%)
Apr 08, 2022	81.42	81.90	80.75	81.22	132,932	-0.35(-0.43%)
Apr 07, 2022	81.92	82.40	80.85	81.57	160,814	-0.32(-0.39%)
Apr 06, 2022	82.02	82.35	81.42	81.89	186,546	-0.93(-1.12%)
Apr 05, 2022	80.65	82.90	80.65	82.82	247,540	+2.08(+2.58%)
Apr 04, 2022	79.30	80.90	79.23	80.74	145,541	+1.43(+1.80%)
Apr 01, 2022	79.94	79.94	78.92	79.31	244,708	-0.52(-0.65%)
Mar 31, 2022	81.00	81.13	79.70	79.83	151,243	-1.18(-1.46%)
Mar 30, 2022	80.47	81.32	80.41	81.01	169,805	-0.02(-0.02%)
Mar 29, 2022	81.46	82.17	80.92	81.03	135,544	+0.39(+0.48%)
Mar 28, 2022	80.22	80.67	79.69	80.64	128,742	+0.20(+0.25%)
Mar 25, 2022	81.22	81.42	79.96	80.44	194,339	-0.58(-0.72%)
Mar 24, 2022	80.21	81.06	79.14	81.02	277,154	+1.20(+1.50%)
Mar 23, 2022	81.33	81.44	79.75	79.82	187,288	-1.75(-2.15%)
Mar 22, 2022	82.32	82.85	81.49	81.57	211,256	-0.76(-0.92%)
Mar 21, 2022	82.03	82.72	81.10	82.33	221,221	-0.30(-0.36%)
Mar 18, 2022	82.36	83.39	81.82	82.63	156,750	-0.19(-0.23%)
Mar 17, 2022	81.17	82.82	81.09	82.82	125,941	+1.29(+1.58%)
Mar 16, 2022	80.18	81.88	79.90	81.53	182,313	+1.94(+2.44%)
Mar 15, 2022	80.31	80.52	78.90	79.59	176,766	-0.42(-0.52%)
Mar 14, 2022	80.55	81.08	79.66	80.01	120,219	-0.61(-0.76%)
Mar 11, 2022	82.00	82.67	80.56	80.62	194,919	-0.68(-0.84%)
Mar 10, 2022	79.69	81.50		81.30	233,229	+0.40(+0.49%)
Mar 09, 2022	79.31	81.35	79.31	80.90	194,546	+2.69(+3.44%)
Mar 08, 2022	79.50	79.92	77.80	78.21	621,521	-1.45(-1.82%)
Mar 07, 2022	80.48	81.16	79.56	79.66	228,240	-1.16(-1.44%)
Mar 04, 2022	81.71	82.00	80.14	80.82	165,518	-1.78(-2.15%)
Mar 03, 2022	83.11	83.33	82.00	82.60	184,232	+0.00(+0.00%)
Mar 02, 2022	81.71	83.05	81.07	82.60	163,610	+1.58(+1.95%)

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.