Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	83.14	85.12	82.56	84.28	4,404,565	+0.25(+0.29%)
May 27, 2022	82.52	84.07	82.52	84.03	2,108,971	+1.71(+2.08%)
May 26, 2022	81.06	82.85	80.91	82.32	3,221,233	+2.25(+2.81%)
May 25, 2022	79.61	80.31	78.86	80.07	2,927,072	+0.32(+0.41%)
May 24, 2022	80.13	80.53	78.34	79.75	3,490,730	-1.03(-1.27%)
May 23, 2022	79.97	80.98	79.56	80.77	2,968,890	+1.26(+1.59%)
May 20, 2022	79.66	80.10	77.61	79.51	3,282,954	+0.32(+0.41%)
May 19, 2022	78.66	80.20	78.21	79.19	2,981,370	-0.25(-0.31%)
May 18, 2022	81.79	82.02	79.10	79.43	3,520,231	-2.69(-3.28%)
May 17, 2022	82.03	82.96	81.53	82.12	4,351,137	+1.84(+2.30%)
May 16, 2022	79.44	80.83	78.76	80.28	3,634,383	+0.73(+0.92%)
May 13, 2022	79.09	80.18	78.44	79.55	3,766,424	+0.88(+1.12%)
May 12, 2022	78.35	78.96	77.01	78.66	3,874,355	+0.13(+0.16%)
May 11, 2022	79.32	80.61	78.37	78.53	4,010,589	-0.45(-0.57%)
May 10, 2022	80.45	80.83	78.52	78.99	3,478,857	-0.76(-0.95%)
May 09, 2022	81.78	81.95	79.29	79.74	4,423,868	-3.40(-4.09%)
May 06, 2022	83.98	83.98	81.90	83.14	3,453,208	-1.15(-1.37%)
May 05, 2022	86.22	86.75	83.32	84.30	3,147,018	-1.99(-2.31%)
May 04, 2022	81.02	86.67	78.81	86.29	6,072,869	+0.81(+0.95%)
May 03, 2022	84.86	86.02	83.98	85.48	3,525,374	+0.05(+0.06%)

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.