Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	81.29	82.33	78.98	81.98	357,845	+0.52(+0.64%)
May 27, 2022	81.19	81.65	80.47	81.46	188,679	+0.10(+0.12%)
May 26, 2022	80.49	81.69	80.39	81.36	256,290	+1.41(+1.76%)
May 25, 2022	79.02	80.66	78.56	79.95	109,919	+0.99(+1.25%)
May 24, 2022	79.13	79.22	77.30	78.96	150,054	-0.27(-0.34%)
May 23, 2022	78.73	80.22	77.97	79.23	162,305	+1.55(+2.00%)
May 20, 2022	78.46	79.07	75.87	77.68	216,687	+0.17(+0.22%)
May 19, 2022	77.40	78.72	77.32	77.51	120,925	-0.83(-1.06%)
May 18, 2022	79.85	80.21	77.87	78.34	128,212	-2.25(-2.80%)
May 17, 2022	79.99	81.00	78.46	80.59	165,219	+1.73(+2.20%)
May 16, 2022	79.91	80.37	77.98	78.86	137,530	-0.80(-1.00%)
May 13, 2022	80.33	82.23	78.94	79.66	114,961	-0.25(-0.31%)
May 12, 2022	79.52	80.14	78.19	79.91	148,546	+0.26(+0.32%)
May 11, 2022	81.07	81.93	79.32	79.65	136,106	-1.33(-1.64%)
May 10, 2022	81.52	83.13	79.24	80.98	263,300	+0.10(+0.12%)
May 09, 2022	81.30	81.54	79.59	80.89	328,939	-1.36(-1.66%)
May 06, 2022	81.58	82.42	80.28	82.25	235,491	+0.89(+1.09%)
May 05, 2022	82.47	82.85	80.45	81.36	159,940	-1.53(-1.85%)
May 04, 2022	81.15	82.89	80.18	82.89	158,202	+1.83(+2.26%)
May 03, 2022	80.29	81.69	79.62	81.06	132,492	+0.94(+1.17%)
May 02, 2022	78.54	81.28	77.65	80.12	211,355	+1.71(+2.18%)
Apr 29, 2022	80.08	80.83	78.27	78.41	205,787	-2.13(-2.64%)
Apr 28, 2022	80.93	83.81	79.17	80.54	137,408	-0.20(-0.25%)
Apr 27, 2022	85.05	85.05	79.54	80.73	260,566	-0.17(-0.21%)
Apr 26, 2022	82.41	84.07	80.41	80.90	245,462	-2.49(-2.98%)
Apr 25, 2022	83.14	83.76	81.23	83.39	210,197	-0.11(-0.14%)
Apr 22, 2022	85.60	85.60	83.48	83.50	104,204	-2.24(-2.61%)
Apr 21, 2022	87.77	88.68	85.28	85.74	113,618	-1.59(-1.82%)
Apr 20, 2022	87.44	88.82	87.13	87.33	126,420	+0.02(+0.02%)
Apr 19, 2022	84.84	87.52	84.84	87.31	180,499	+3.04(+3.61%)
Apr 18, 2022	83.44	84.92	83.44	84.27	132,930	+0.50(+0.60%)
Apr 14, 2022	84.47	85.55	83.63	83.77	141,668	-1.09(-1.28%)
Apr 13, 2022	82.77	84.86	82.36	84.86	122,905	+1.36(+1.63%)
Apr 12, 2022	84.85	85.71	83.28	83.49	181,203	-1.32(-1.56%)
Apr 11, 2022	84.32	86.72	84.32	84.82	150,282	+0.18(+0.21%)
Apr 08, 2022	85.51	85.59	83.94	84.64	158,145	-0.16(-0.19%)
Apr 07, 2022	86.37	87.38	84.12	84.80	141,931	-1.46(-1.69%)
Apr 06, 2022	86.55	87.91	86.26	86.26	169,815	-0.86(-0.99%)
Apr 05, 2022	87.45	88.89	86.92	87.12	169,193	-0.61(-0.69%)
Apr 04, 2022	89.21	89.36	86.66	87.72	155,347	-0.44(-0.50%)
Apr 01, 2022	89.98	90.16	87.70	88.17	244,673	-0.66(-0.75%)
Mar 31, 2022	90.87	92.00	88.65	88.83	202,623	-2.21(-2.43%)
Mar 30, 2022	93.72	93.92	90.46	91.04	159,121	-2.65(-2.83%)
Mar 29, 2022	93.36	93.94	92.22	93.69	189,784	+1.82(+1.99%)
Mar 28, 2022	93.41	93.41	90.90	91.86	215,925	-1.90(-2.03%)
Mar 25, 2022	91.90	93.85	91.90	93.76	130,403	+1.93(+2.10%)
Mar 24, 2022	91.86	92.27	90.20	91.83	158,126	+1.20(+1.32%)
Mar 23, 2022	94.10	94.93	90.53	90.63	165,257	-4.43(-4.66%)
Mar 22, 2022	95.91	97.31	94.86	95.07	187,093	+0.10(+0.11%)
Mar 21, 2022	95.92	96.48	93.98	94.96	226,565	-0.35(-0.37%)
Mar 18, 2022	95.57	96.36	93.10	95.31	674,928	-1.13(-1.17%)
Mar 17, 2022	96.43	96.67	95.28	96.44	147,796	-1.29(-1.32%)
Mar 16, 2022	96.19	98.23	96.08	97.72	205,223	+2.29(+2.40%)
Mar 15, 2022	96.87	97.62	94.25	95.44	167,640	-1.02(-1.06%)
Mar 14, 2022	96.04	98.68	95.89	96.46	185,470	+0.92(+0.96%)
Mar 11, 2022	94.34	96.91	93.75	95.54	180,746	+1.49(+1.59%)
Mar 10, 2022	94.14	95.01	92.70	94.05	208,928	-1.71(-1.79%)
Mar 09, 2022	96.24	97.41	95.59	95.76	137,053	+1.93(+2.06%)
Mar 08, 2022	95.23	96.42	93.68	93.83	268,878	-0.15(-0.16%)
Mar 07, 2022	93.60	95.89	92.87	93.98	341,784	-0.64(-0.68%)
Mar 04, 2022	95.32	96.12	93.54	94.62	257,493	-2.18(-2.26%)
Mar 03, 2022	96.82	96.99	95.26	96.81	156,004	+0.30(+0.31%)
Mar 02, 2022	93.15	97.13	93.15	96.50	177,973	+4.49(+4.88%)

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.