Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.86	83.44	82.34	82.97	105,689	+0.16(+0.19%)
May 27, 2022	82.47	83.01	82.08	82.81	80,054	+0.91(+1.11%)
May 26, 2022	82.58	82.91	81.82	81.90	106,987	+0.03(+0.04%)
May 25, 2022	81.82	82.56	81.65	81.87	88,249	+0.18(+0.22%)
May 24, 2022	81.65	82.00	80.23	81.70	81,094	+0.21(+0.26%)
May 23, 2022	81.18	82.16	81.06	81.48	126,735	+1.10(+1.37%)
May 20, 2022	79.95	81.09	79.44	80.38	94,495	+1.04(+1.31%)
May 19, 2022	79.45	80.25	78.79	79.34	113,000	-0.47(-0.59%)
May 18, 2022	81.04	81.56	79.56	79.81	89,924	-1.84(-2.25%)
May 17, 2022	81.10	82.06	81.10	81.65	99,978	+0.94(+1.16%)
May 16, 2022	79.62	80.93	78.69	80.71	76,048	+1.29(+1.62%)
May 13, 2022	79.05	80.04	78.88	79.42	103,378	+1.01(+1.28%)
May 12, 2022	78.97	79.41	76.79	78.41	144,396	-0.65(-0.83%)
May 11, 2022	78.99	79.81	78.50	79.07	65,891	+0.38(+0.48%)
May 10, 2022	80.37	81.00	77.77	78.69	109,568	-0.24(-0.31%)
May 09, 2022	79.33	80.26	78.81	78.93	77,038	-1.09(-1.37%)
May 06, 2022	79.74	80.03	78.71	80.03	86,211	-0.01(-0.01%)
May 05, 2022	80.63	80.91	79.15	80.04	77,689	-1.34(-1.64%)
May 04, 2022	80.48	81.54	80.29	81.37	87,381	+1.23(+1.54%)
May 03, 2022	78.87	80.89	78.64	80.14	88,165	+1.33(+1.69%)
May 02, 2022	79.84	80.38	78.16	78.81	96,550	-1.36(-1.69%)
Apr 29, 2022	81.47	82.04	79.72	80.17	121,489	-1.80(-2.19%)
Apr 28, 2022	80.44	82.42	79.82	81.97	98,623	+1.97(+2.47%)
Apr 27, 2022	80.62	81.46	79.92	80.00	85,221	-1.04(-1.28%)
Apr 26, 2022	81.85	82.61	81.03	81.03	88,976	-1.48(-1.79%)
Apr 25, 2022	82.07	82.79	80.81	82.51	64,227	+0.21(+0.26%)
Apr 22, 2022	82.49	83.08	81.90	82.29	59,914	-0.58(-0.70%)
Apr 21, 2022	84.45	84.45	82.87	82.87	61,905	-1.43(-1.69%)
Apr 20, 2022	84.67	85.50	83.69	84.29	55,229	+0.19(+0.22%)
Apr 19, 2022	83.13	84.31	83.13	84.11	44,905	+1.00(+1.20%)
Apr 18, 2022	83.02	83.71	82.88	83.11	32,616	-0.03(-0.04%)
Apr 14, 2022	83.52	84.10	82.85	83.14	48,193	-0.33(-0.40%)
Apr 13, 2022	82.52	83.49	82.21	83.47	47,782	+1.11(+1.35%)
Apr 12, 2022	82.55	83.38	82.12	82.36	78,805	+0.08(+0.10%)
Apr 11, 2022	82.64	83.08	81.93	82.28	90,455	-0.40(-0.48%)
Apr 08, 2022	82.91	83.33	82.34	82.68	101,777	-0.45(-0.54%)
Apr 07, 2022	83.18	83.21	82.52	83.13	61,668	-0.06(-0.07%)
Apr 06, 2022	82.63	83.54	82.25	83.19	53,801	+0.11(+0.13%)
Apr 05, 2022	83.75	84.54	83.00	83.08	66,061	-0.52(-0.62%)
Apr 04, 2022	84.26	84.26	83.19	83.60	57,985	-0.51(-0.60%)
Apr 01, 2022	83.51	84.21	82.65	84.11	74,211	+1.08(+1.31%)
Mar 31, 2022	84.03	84.09	82.98	83.02	80,354	-0.96(-1.14%)
Mar 30, 2022	85.48	85.48	83.83	83.98	42,868	-1.68(-1.96%)
Mar 29, 2022	84.16	86.27	84.16	85.66	75,414	+2.19(+2.62%)
Mar 28, 2022	83.29	83.51	82.60	83.47	51,778	-0.05(-0.06%)
Mar 25, 2022	83.00	83.52	83.00	83.52	69,970	+0.63(+0.77%)
Mar 24, 2022	83.02	83.22	82.51	82.89	68,659	+0.13(+0.15%)
Mar 23, 2022	82.87	83.16	81.85	82.76	93,470	-0.45(-0.54%)
Mar 22, 2022	83.92	83.92	82.74	83.21	159,263	+0.10(+0.12%)
Mar 21, 2022	83.36	83.61	82.41	83.11	160,625	-0.43(-0.51%)
Mar 18, 2022	83.47	83.81	82.12	83.54	249,488	+0.40(+0.48%)
Mar 17, 2022	83.06	83.66	82.74	83.14	148,130	-0.32(-0.39%)
Mar 16, 2022	83.62	84.10	82.58	83.46	174,541	+0.55(+0.66%)
Mar 15, 2022	83.95	84.55	82.73	82.92	69,331	-0.43(-0.52%)
Mar 14, 2022	82.05	83.35	81.99	83.35	111,435	+0.93(+1.13%)
Mar 11, 2022	82.33	83.14	81.76	82.42	93,669	+0.71(+0.87%)
Mar 10, 2022	79.60	81.90	79.60	81.71	95,188	+1.26(+1.57%)
Mar 09, 2022	80.91	82.05	80.36	80.45	107,105	+0.72(+0.91%)
Mar 08, 2022	79.65	81.77	79.36	79.72	131,685	+0.06(+0.07%)
Mar 07, 2022	80.46	80.84	78.39	79.66	127,503	-1.12(-1.39%)
Mar 04, 2022	80.72	80.96	79.74	80.79	72,723	-0.69(-0.85%)
Mar 03, 2022	82.37	82.43	80.61	81.48	73,089	-0.60(-0.73%)
Mar 02, 2022	80.11	82.45	79.69	82.08	103,588	+2.52(+3.17%)

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.