Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	82.90	83.86	81.32	82.24	1,746,501	-1.62(-1.93%)
May 27, 2022	82.94	83.90	82.76	83.86	943,470	+1.93(+2.36%)
May 26, 2022	80.48	82.18	80.48	81.93	892,180	+2.83(+3.58%)
May 25, 2022	78.88	79.39	77.03	79.10	2,564,513	-0.61(-0.76%)
May 24, 2022	78.75	80.28	77.11	79.70	1,035,005	+0.69(+0.87%)
May 23, 2022	80.22	80.68	78.64	79.01	839,752	-0.44(-0.55%)
May 20, 2022	80.22	80.49	77.44	79.45	880,325	-0.25(-0.32%)
May 19, 2022	77.89	80.42	77.44	79.70	1,084,929	+0.96(+1.22%)
May 18, 2022	80.26	80.97	78.43	78.74	873,498	-3.00(-3.66%)
May 17, 2022	81.18	81.89	80.42	81.74	707,837	+2.18(+2.74%)
May 16, 2022	80.09	81.08	79.06	79.56	1,109,623	-2.05(-2.51%)
May 13, 2022	81.38	82.75	80.38	81.61	937,555	+1.09(+1.35%)
May 12, 2022	77.96	80.58	77.81	80.52	1,053,408	+1.85(+2.35%)
May 11, 2022	80.12	80.64	78.51	78.67	1,008,798	-1.69(-2.11%)
May 10, 2022	83.58	84.12	79.86	80.36	1,665,204	-2.29(-2.77%)
May 09, 2022	81.68	83.95	81.15	82.65	1,440,112	-0.22(-0.27%)
May 06, 2022	83.13	83.51	80.63	82.87	1,185,613	-1.04(-1.24%)
May 05, 2022	86.81	87.41	83.10	83.91	1,599,594	-3.91(-4.45%)
May 04, 2022	83.28	88.10	82.67	87.82	2,281,121	+7.71(+9.63%)
May 03, 2022	79.41	80.67	79.18	80.11	1,743,095	+0.53(+0.66%)
May 02, 2022	78.09	80.12	77.81	79.59	1,308,860	+1.29(+1.65%)
Apr 29, 2022	80.75	81.69	78.10	78.29	1,089,534	-2.83(-3.49%)
Apr 28, 2022	79.84	81.39	78.53	81.12	1,121,505	+1.26(+1.58%)
Apr 27, 2022	78.66	81.05	78.65	79.86	1,594,105	+1.26(+1.61%)
Apr 26, 2022	80.77	81.66	78.58	78.59	1,184,052	-3.15(-3.85%)
Apr 25, 2022	82.10	82.10	79.85	81.74	958,749	-0.60(-0.73%)
Apr 22, 2022	83.43	84.49	82.19	82.35	1,118,343	-1.76(-2.09%)
Apr 21, 2022	85.32	85.53	83.24	84.11	1,120,036	-0.31(-0.37%)
Apr 20, 2022	83.97	85.08	83.61	84.42	930,753	+1.42(+1.71%)
Apr 19, 2022	80.69	83.68	80.68	83.00	1,155,081	+2.62(+3.25%)
Apr 18, 2022	81.16	82.01	79.97	80.38	1,375,049	-1.45(-1.77%)
Apr 14, 2022	84.54	85.34	81.74	81.83	3,617,770	-2.33(-2.77%)
Apr 13, 2022	82.25	84.29	82.06	84.17	1,091,436	+1.64(+1.99%)
Apr 12, 2022	83.72	84.59	82.21	82.52	1,205,942	-0.86(-1.03%)
Apr 11, 2022	84.16	84.56	83.16	83.38	1,107,056	-0.91(-1.08%)
Apr 08, 2022	84.56	86.35	84.09	84.29	1,401,962	-0.05(-0.06%)
Apr 07, 2022	84.02	84.83	82.80	84.34	1,185,626	+0.01(+0.01%)
Apr 06, 2022	83.13	84.34	81.87	84.33	1,307,115	-0.18(-0.21%)
Apr 05, 2022	84.80	85.74	84.07	84.51	1,384,071	+0.13(+0.15%)
Apr 04, 2022	83.72	84.86	83.32	84.38	874,664	+0.52(+0.61%)
Apr 01, 2022	84.06	84.35	82.71	83.87	938,968	+0.94(+1.14%)
Mar 31, 2022	85.33	85.63	82.86	82.92	1,455,378	-2.76(-3.22%)
Mar 30, 2022	86.37	86.90	85.31	85.68	740,772	-1.14(-1.31%)
Mar 29, 2022	86.67	87.80	85.55	86.82	1,051,828	+2.35(+2.79%)
Mar 28, 2022	83.78	84.50	83.01	84.47	884,240	+0.16(+0.18%)
Mar 25, 2022	84.29	84.76	83.58	84.31	834,072	+0.34(+0.41%)
Mar 24, 2022	84.36	84.83	83.42	83.97	1,105,907	-0.19(-0.23%)
Mar 23, 2022	85.54	85.88	84.10	84.17	1,871,071	-2.09(-2.42%)
Mar 22, 2022	86.17	86.86	85.29	86.26	1,729,176	+1.00(+1.18%)
Mar 21, 2022	85.30	86.22	84.31	85.26	1,690,049	-0.40(-0.47%)
Mar 18, 2022	86.06	86.48	84.42	85.65	4,451,895	-0.03(-0.03%)
Mar 17, 2022	83.93	86.09	83.77	85.68	1,694,545	+0.97(+1.15%)
Mar 16, 2022	83.75	86.23	82.74	84.71	1,612,274	+1.55(+1.86%)
Mar 15, 2022	82.17	83.62	81.69	83.16	1,125,123	+1.48(+1.81%)
Mar 14, 2022	82.70	84.00	81.31	81.69	1,206,661	+0.36(+0.44%)
Mar 11, 2022	82.51	83.58	81.24	81.33	1,429,000	+0.38(+0.47%)
Mar 10, 2022	82.00		80.19	80.95	1,808,750	-2.30(-2.76%)
Mar 09, 2022	81.66	84.05	81.61	83.24	1,354,649	+3.13(+3.91%)
Mar 08, 2022	81.61	82.44	79.78	80.11	1,639,182	-0.98(-1.21%)
Mar 07, 2022	83.32	83.48	80.26	81.09	1,398,510	-1.82(-2.19%)
Mar 04, 2022	84.40	85.19	82.55	82.91	1,806,032	-3.57(-4.13%)
Mar 03, 2022	86.58	86.85	84.42	86.48	1,350,452	+0.77(+0.90%)
Mar 02, 2022	85.04	86.08	84.06	85.71	1,342,456	+1.33(+1.58%)

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.