Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	86.76	87.07	85.60	86.41	2,699,496	-0.92(-1.05%)
May 27, 2022	86.02	87.36	85.58	87.33	1,316,637	+1.04(+1.20%)
May 26, 2022	86.78	86.83	86.15	86.29	1,115,039	+0.04(+0.04%)
May 25, 2022	86.87	87.01	86.01	86.25	1,554,495	-0.46(-0.53%)
May 24, 2022	85.75	86.75	84.27	86.71	2,834,214	+1.26(+1.48%)
May 23, 2022	85.49	86.00	84.44	85.45	1,784,775	+0.86(+1.02%)
May 20, 2022	83.91	84.65	83.17	84.58	1,588,715	+0.87(+1.04%)
May 19, 2022	83.27	84.39	82.05	83.71	2,068,544	+0.24(+0.29%)
May 18, 2022	84.06	84.28	83.15	83.47	1,878,332	-0.23(-0.27%)
May 17, 2022	83.00	83.76	81.80	83.70	1,024,620	+0.73(+0.88%)
May 16, 2022	83.30	83.75	82.45	82.96	1,720,095	-0.07(-0.08%)
May 13, 2022	83.12	83.34	81.71	83.03	1,641,134	+0.39(+0.47%)
May 12, 2022	82.64	83.21	81.33	82.64	1,985,156	-0.34(-0.41%)
May 11, 2022	82.84	84.61	82.71	82.98	1,434,434	+0.15(+0.18%)
May 10, 2022	84.18	85.53	82.05	82.83	1,680,944	-1.31(-1.56%)
May 09, 2022	83.92	85.02	83.22	84.14	1,716,412	+0.13(+0.15%)
May 06, 2022	82.98	84.95	82.98	84.01	2,192,878	+0.54(+0.65%)
May 05, 2022	82.03	85.49	81.94	83.48	2,584,337	+1.16(+1.41%)
May 04, 2022	80.89	82.43	80.57	82.31	1,864,820	+1.72(+2.13%)
May 03, 2022	80.68	82.09	80.10	80.59	1,769,782	+0.50(+0.63%)
May 02, 2022	81.89	82.33	79.27	80.09	1,577,172	-1.13(-1.40%)
Apr 29, 2022	83.48	83.52	81.07	81.23	2,473,464	-2.60(-3.10%)
Apr 28, 2022	83.57	84.21	82.82	83.83	1,389,518	+0.64(+0.77%)
Apr 27, 2022	83.47	84.40	82.56	83.19	1,146,814	-0.20(-0.23%)
Apr 26, 2022	83.87	85.06	83.37	83.38	1,294,349	-0.90(-1.07%)
Apr 25, 2022	85.80	85.98	83.16	84.28	1,397,893	-1.22(-1.42%)
Apr 22, 2022	86.43	86.65	85.39	85.50	1,172,379	-1.02(-1.18%)
Apr 21, 2022	86.57	87.95	86.10	86.52	1,110,650	-0.15(-0.17%)
Apr 20, 2022	86.78	87.19	86.30	86.67	1,004,019	+0.71(+0.82%)
Apr 19, 2022	85.37	86.23	85.07	85.97	1,450,352	+0.77(+0.91%)
Apr 18, 2022	86.07	86.56	84.79	85.19	697,561	-0.86(-1.00%)
Apr 14, 2022	86.21	86.62	85.81	86.06	1,282,041	+0.08(+0.10%)
Apr 13, 2022	86.32	86.43	85.56	85.98	1,496,067	-0.31(-0.36%)
Apr 12, 2022	85.05	86.46	84.37	86.28	1,674,834	+0.99(+1.16%)
Apr 11, 2022	86.35	86.66	85.12	85.30	1,472,485	-0.70(-0.81%)
Apr 08, 2022	85.99	86.74	85.44	85.99	1,201,908	+0.36(+0.42%)
Apr 07, 2022	85.63	86.01	84.73	85.63	2,174,591	-0.10(-0.12%)
Apr 06, 2022	84.18	85.83	83.78	85.73	1,475,827	+2.01(+2.40%)
Apr 05, 2022	82.95	84.53	82.95	83.73	1,779,845	+0.90(+1.09%)
Apr 04, 2022	83.13	83.25	81.75	82.82	1,235,904	-0.67(-0.80%)
Apr 01, 2022	81.96	83.52	81.43	83.49	1,775,989	+1.53(+1.87%)
Mar 31, 2022	82.37	82.91	81.91	81.96	1,726,553	-0.42(-0.51%)
Mar 30, 2022	81.57	82.42	81.24	82.38	1,561,354	+0.80(+0.98%)
Mar 29, 2022	81.36	81.64	80.59	81.58	1,069,112	+0.70(+0.86%)
Mar 28, 2022	80.82	80.89	80.09	80.88	1,200,611	+0.34(+0.43%)
Mar 25, 2022	79.86	80.56	79.49	80.54	1,042,844	+1.15(+1.45%)
Mar 24, 2022	78.76	79.51	78.52	79.39	1,408,811	+0.69(+0.87%)
Mar 23, 2022	78.37	79.32	77.99	78.70	1,813,411	+0.45(+0.57%)
Mar 22, 2022	78.87	78.87	77.70	78.25	1,765,812	-0.30(-0.38%)
Mar 21, 2022	77.59	78.79	77.59	78.55	1,686,099	+1.01(+1.31%)
Mar 18, 2022	78.60	78.87	77.18	77.54	4,338,793	-0.77(-0.99%)
Mar 17, 2022	77.95	79.12	77.78	78.31	2,166,197	+0.21(+0.27%)
Mar 16, 2022	78.15	78.40	76.53	78.09	2,504,320	-0.13(-0.17%)
Mar 15, 2022	78.08	78.32	77.47	78.22	4,005,425	+0.88(+1.14%)
Mar 14, 2022	78.46	79.03	76.93	77.34	2,613,839	-0.55(-0.70%)
Mar 11, 2022	78.59	79.11	77.81	77.89	2,150,086	-0.51(-0.65%)
Mar 10, 2022	77.97	78.67	77.51	78.40	2,576,785	+0.16(+0.20%)
Mar 09, 2022	78.79	79.12	78.08	78.24	2,927,225	-0.84(-1.06%)
Mar 08, 2022	80.45	80.76	78.49	79.08	2,470,860	-1.46(-1.81%)
Mar 07, 2022	79.71	80.77	78.87	80.54	2,147,611	+0.67(+0.84%)
Mar 04, 2022	77.34	80.44	77.05	79.87	2,961,195	+2.30(+2.96%)
Mar 03, 2022	75.44	77.89	74.92	77.57	4,248,444	+2.53(+3.37%)
Mar 02, 2022	74.35	75.28	73.86	75.05	3,628,409	+0.88(+1.19%)

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.