Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.51	82.71	81.86	82.15	55,781	-0.66(-0.80%)
May 27, 2022	81.44	82.83	81.44	82.81	30,369	+1.75(+2.15%)
May 26, 2022	79.97	81.34	79.97	81.06	29,091	+1.49(+1.88%)
May 25, 2022	78.42	79.81	78.42	79.57	32,734	+0.97(+1.23%)
May 24, 2022	78.38	78.77	77.26	78.60	13,687	-0.27(-0.34%)
May 23, 2022	78.29	79.10	77.95	78.87	17,587	+1.26(+1.62%)
May 20, 2022	78.45	78.45	75.92	77.61	19,714	-0.04(-0.05%)
May 19, 2022	77.18	78.37	76.96	77.65	38,094	-0.29(-0.37%)
May 18, 2022	80.08	80.10	77.67	77.94	40,792	-3.03(-3.75%)
May 17, 2022	80.49	81.02	79.99	80.98	22,657	+1.65(+2.08%)
May 16, 2022	79.24	79.86	78.77	79.33	25,347	-0.05(-0.06%)
May 13, 2022	78.45	79.73	78.45	79.38	33,149	+1.71(+2.20%)
May 12, 2022	76.99	78.11	76.40	77.67	33,976	+0.14(+0.18%)
May 11, 2022	78.17	79.68	77.39	77.53	46,180	-0.70(-0.89%)
May 10, 2022	79.33	79.68	77.35	78.23	55,409	-0.10(-0.12%)
May 09, 2022	79.70	79.88	78.19	78.33	28,162	-2.58(-3.19%)
May 06, 2022	80.51	81.31	79.80	80.91	29,402	-0.39(-0.48%)
May 05, 2022	82.99	82.99	80.68	81.30	22,567	-2.43(-2.91%)
May 04, 2022	81.69	83.84	81.09	83.73	35,558	+2.24(+2.75%)
May 03, 2022	80.69	81.92	80.69	81.49	23,542	+0.96(+1.19%)
May 02, 2022	80.34	80.92	78.89	80.53	400,665	+0.26(+0.33%)
Apr 29, 2022	82.42	82.79	80.12	80.27	54,683	-2.48(-3.00%)
Apr 28, 2022	82.12	83.04	81.02	82.75	144,545	+1.36(+1.67%)
Apr 27, 2022	81.35	82.27	81.06	81.39	235,523	+0.16(+0.19%)
Apr 26, 2022	82.41	82.79	81.23	81.24	49,262	-1.67(-2.01%)
Apr 25, 2022	82.25	83.06	81.10	82.91	21,648	+0.01(+0.01%)
Apr 22, 2022	84.82	84.82	82.86	82.90	19,053	-2.41(-2.83%)
Apr 21, 2022	87.35	87.43	85.20	85.31	76,206	-1.43(-1.65%)
Apr 20, 2022	86.56	87.09	86.43	86.74	342,056	+0.65(+0.75%)
Apr 19, 2022	84.82	86.24	84.82	86.09	20,964	+1.21(+1.43%)
Apr 18, 2022	84.61	85.23	84.61	84.88	19,617	+0.03(+0.03%)
Apr 14, 2022	85.42	85.59	84.84	84.85	20,280	-0.50(-0.59%)
Apr 13, 2022	84.56	85.45	84.56	85.36	18,074	+0.84(+1.00%)
Apr 12, 2022	85.12	85.67	84.27	84.51	274,955	-0.05(-0.06%)
Apr 11, 2022	84.99	85.32	84.50	84.56	251,102	-0.81(-0.95%)
Apr 08, 2022	84.89	85.77	84.89	85.38	28,144	+0.46(+0.54%)
Apr 07, 2022	84.43	85.25	83.96	84.92	25,954	+0.44(+0.52%)
Apr 06, 2022	84.32	84.62	83.98	84.49	22,260	-0.31(-0.37%)
Apr 05, 2022	85.61	86.07	84.71	84.80	37,532	-1.02(-1.19%)
Apr 04, 2022	85.77	85.87	85.34	85.81	18,235	+0.07(+0.08%)
Apr 01, 2022	85.90	86.08	85.11	85.75	25,940	+0.16(+0.19%)
Mar 31, 2022	86.73	86.87	85.50	85.58	51,971	-1.15(-1.33%)
Mar 30, 2022	87.17	87.34	86.41	86.73	22,196	-0.64(-0.73%)
Mar 29, 2022	86.62	87.41	86.56	87.37	19,955	+1.13(+1.32%)
Mar 28, 2022	85.67	86.28	85.42	86.24	23,347	+0.06(+0.07%)
Mar 25, 2022	85.68	86.22	85.58	86.18	41,320	+0.55(+0.64%)
Mar 24, 2022	84.92	85.63	84.92	85.63	100,649	+1.06(+1.26%)
Mar 23, 2022	85.12	85.23	84.53	84.57	28,909	-0.89(-1.04%)
Mar 22, 2022	85.18	85.62	85.14	85.46	22,679	+0.68(+0.80%)
Mar 21, 2022	84.86	85.30	84.32	84.78	78,246	+0.01(+0.01%)
Mar 18, 2022	83.79	84.81	83.75	84.77	40,009	+0.66(+0.78%)
Mar 17, 2022	82.71	84.14	82.71	84.11	29,273	+1.12(+1.35%)
Mar 16, 2022	82.27	83.03	81.27	82.99	44,840	+1.56(+1.91%)
Mar 15, 2022	80.51	81.48	80.40	81.43	32,825	+1.16(+1.44%)
Mar 14, 2022	81.02	81.44	80.01	80.28	71,998	-0.39(-0.49%)
Mar 11, 2022	82.15	82.16	80.61	80.67	41,129	-0.82(-1.01%)
Mar 10, 2022	80.81	81.65	80.62	81.49	143,312	-0.24(-0.30%)
Mar 09, 2022	81.24	82.21	81.24	81.73	31,666	+1.69(+2.11%)
Mar 08, 2022	80.65	81.78	79.99	80.04	55,496	-0.48(-0.60%)
Mar 07, 2022	82.57	82.57	80.48	80.52	88,331	-2.37(-2.86%)
Mar 04, 2022	82.75	82.90	82.00	82.89	58,442	-0.56(-0.67%)
Mar 03, 2022	84.08	84.11	83.08	83.45	71,802	-0.30(-0.36%)
Mar 02, 2022	82.27	84.00	82.27	83.75	65,294	+2.00(+2.45%)

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.