Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	63.49	63.69	63.16	63.44	44,768	-0.37(-0.58%)
May 27, 2022	63.61	63.81	63.43	63.81	43,154	+0.56(+0.88%)
May 26, 2022	62.80	63.34	62.78	63.25	79,478	+0.65(+1.04%)
May 25, 2022	62.23	62.84	62.23	62.60	56,240	-0.13(-0.21%)
May 24, 2022	62.43	62.83	62.37	62.73	55,614	+0.09(+0.15%)
May 23, 2022	62.31	62.82	62.29	62.64	53,374	+0.94(+1.52%)
May 20, 2022	61.91	61.91	60.95	61.70	196,241	+0.47(+0.77%)
May 19, 2022	60.70	61.58	60.70	61.23	64,688	+0.45(+0.75%)
May 18, 2022	61.59	61.63	60.67	60.78	56,694	-1.42(-2.28%)
May 17, 2022	61.91	62.19	61.66	62.19	536,022	+1.08(+1.77%)
May 16, 2022	60.91	61.41	60.78	61.11	131,191	-0.04(-0.06%)
May 13, 2022	60.44	61.25	60.44	61.15	98,321	+1.48(+2.49%)
May 12, 2022	59.58	60.25	59.27	59.66	84,619	-0.10(-0.16%)
May 11, 2022	60.70	60.95	59.76	59.76	70,991	-0.45(-0.75%)
May 10, 2022	60.75	60.79	59.96	60.21	58,406	+0.30(+0.49%)
May 09, 2022	60.44	60.46	59.73	59.91	73,542	-1.52(-2.47%)
May 06, 2022	61.64	61.74	61.15	61.43	66,712	-0.62(-1.00%)
May 05, 2022	63.06	63.06	61.61	62.05	90,745	-2.00(-3.13%)
May 04, 2022	62.93	64.12	62.43	64.06	288,605	+1.18(+1.87%)
May 03, 2022	62.93	63.15	62.80	62.88	142,457	+0.31(+0.49%)
May 02, 2022	62.69	62.84	62.00	62.57	178,250	-0.31(-0.49%)
Apr 29, 2022	63.65	64.01	62.75	62.88	56,440	-0.57(-0.89%)
Apr 28, 2022	62.93	63.62	62.60	63.44	63,354	+0.61(+0.97%)
Apr 27, 2022	62.68	63.10	62.45	62.83	47,693	+0.44(+0.71%)
Apr 26, 2022	63.55	63.55	62.36	62.39	66,084	-1.66(-2.59%)
Apr 25, 2022	63.72	64.21	63.30	64.05	85,200	-0.11(-0.17%)
Apr 22, 2022	65.09	65.09	64.16	64.16	31,569	-0.87(-1.34%)
Apr 21, 2022	66.32	66.32	65.02	65.03	220,714	-0.84(-1.28%)
Apr 20, 2022	65.96	66.10	65.72	65.87	275,883	+0.33(+0.51%)
Apr 19, 2022	65.00	65.54	65.00	65.54	40,324	+0.16(+0.24%)
Apr 18, 2022	65.60	65.83	65.35	65.38	83,381	-0.42(-0.63%)
Apr 14, 2022	66.28	66.28	65.76	65.80	44,808	-0.34(-0.52%)
Apr 13, 2022	65.52	66.15	65.52	66.14	35,204	+0.70(+1.08%)
Apr 12, 2022	66.13	66.16	65.37	65.44	33,526	-0.54(-0.82%)
Apr 11, 2022	66.44	66.45	65.97	65.98	53,699	-0.62(-0.93%)
Apr 08, 2022	66.38	66.91	66.33	66.60	24,066	-0.14(-0.21%)
Apr 07, 2022	66.50	66.86	66.19	66.73	60,167	+0.31(+0.46%)
Apr 06, 2022	66.31	66.66	66.05	66.43	160,376	-0.62(-0.93%)
Apr 05, 2022	67.34	67.34	66.83	67.05	456,971	-0.59(-0.88%)
Apr 04, 2022	67.40	67.81	67.40	67.64	264,469	+0.13(+0.19%)
Apr 01, 2022	67.26	67.54	67.04	67.51	80,690	+0.63(+0.94%)
Mar 31, 2022	67.46	67.47	66.84	66.88	35,181	-0.87(-1.29%)
Mar 30, 2022	67.91	68.06	67.63	67.75	56,763	-0.27(-0.40%)
Mar 29, 2022	68.05	68.17	67.55	68.02	26,523	+1.17(+1.75%)
Mar 28, 2022	66.57	66.89	66.37	66.85	51,333	-0.14(-0.21%)
Mar 25, 2022	66.88	67.00	66.52	66.99	22,064	+0.05(+0.07%)
Mar 24, 2022	66.60	67.04	66.56	66.95	24,569	+0.55(+0.82%)
Mar 23, 2022	66.48	66.65	66.32	66.40	42,742	-0.80(-1.19%)
Mar 22, 2022	66.97	67.21	66.95	67.20	30,389	+0.48(+0.72%)
Mar 21, 2022	66.84	67.03	66.48	66.72	142,327	-0.30(-0.44%)
Mar 18, 2022	65.88	67.08	65.88	67.01	39,390	+0.73(+1.10%)
Mar 17, 2022	65.65	66.54	65.65	66.28	283,459	+0.37(+0.56%)
Mar 16, 2022	65.24	65.91	64.61	65.91	186,220	+1.83(+2.86%)
Mar 15, 2022	63.72	64.07	63.44	64.07	84,068	+0.76(+1.20%)
Mar 14, 2022	63.59	63.88	63.19	63.31	21,698	+0.59(+0.95%)
Mar 11, 2022	63.91	63.91	62.68	62.72	43,765	-0.77(-1.21%)
Mar 10, 2022	63.28		63.16	63.49	74,079	-0.79(-1.23%)
Mar 09, 2022	63.61	64.62	63.44	64.28	41,586	+2.13(+3.43%)
Mar 08, 2022	62.11	63.20	61.46	62.15	123,254	+0.32(+0.51%)
Mar 07, 2022	63.15	63.15	61.57	61.83	86,730	-1.80(-2.83%)
Mar 04, 2022	63.56	63.63	62.99	63.63	90,778	-1.44(-2.21%)
Mar 03, 2022	65.94	65.94	64.86	65.07	113,887	-1.16(-1.75%)
Mar 02, 2022	65.66	66.25	65.65	66.22	365,782	+0.71(+1.09%)

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.