Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	64.71	65.00	64.16	64.59	494,535	-0.48(-0.74%)
May 27, 2022	64.21	65.10	64.18	65.08	82,470	+1.19(+1.86%)
May 26, 2022	63.17	64.16	63.17	63.89	178,874	+1.22(+1.95%)
May 25, 2022	61.40	62.98	61.40	62.67	158,464	+1.03(+1.67%)
May 24, 2022	61.66	61.76	60.41	61.64	403,697	-0.43(-0.70%)
May 23, 2022	61.91	62.40	61.41	62.07	93,274	+0.73(+1.19%)
May 20, 2022	62.26	62.26	60.08	61.34	83,020	-0.37(-0.59%)
May 19, 2022	61.43	62.35	61.26	61.70	104,550	-0.26(-0.42%)
May 18, 2022	63.37	63.48	61.71	61.96	105,910	-2.08(-3.25%)
May 17, 2022	63.00	64.06	62.87	64.05	143,656	+1.86(+2.99%)
May 16, 2022	62.13	62.60	61.60	62.19	114,212	-0.10(-0.15%)
May 13, 2022	61.53	62.57	61.53	62.28	77,155	+1.41(+2.31%)
May 12, 2022	60.13	61.17	59.81	60.87	245,537	+0.49(+0.81%)
May 11, 2022	61.24	62.40	60.34	60.38	154,068	-0.81(-1.32%)
May 10, 2022	62.24	62.44	60.22	61.19	249,117	-0.48(-0.78%)
May 09, 2022	62.60	62.95	61.41	61.67	278,462	-1.71(-2.69%)
May 06, 2022	63.61	63.96	62.59	63.38	274,480	-0.49(-0.77%)
May 05, 2022	65.33	65.33	63.37	63.87	149,509	-2.01(-3.06%)
May 04, 2022	64.41	65.95	63.84	65.89	370,573	+1.68(+2.61%)
May 03, 2022	63.56	64.56	63.39	64.21	400,811	+0.74(+1.17%)
May 02, 2022	63.28	63.92	62.26	63.47	1,054,493	+0.19(+0.30%)
Apr 29, 2022	64.73	65.16	63.19	63.27	341,483	-1.68(-2.58%)
Apr 28, 2022	64.57	65.20	63.50	64.95	111,187	+1.08(+1.69%)
Apr 27, 2022	64.05	64.54	63.50	63.87	248,284	-0.15(-0.24%)
Apr 26, 2022	65.20	65.40	64.00	64.03	140,264	-1.64(-2.49%)
Apr 25, 2022	64.85	65.71	63.95	65.66	625,710	+0.31(+0.47%)
Apr 22, 2022	66.78	66.78	65.36	65.36	92,777	-1.72(-2.57%)
Apr 21, 2022	68.67	68.73	66.97	67.08	647,260	-1.12(-1.64%)
Apr 20, 2022	68.05	68.50	68.01	68.20	79,515	+0.55(+0.81%)
Apr 19, 2022	66.48	67.75	66.48	67.65	77,134	+1.27(+1.92%)
Apr 18, 2022	66.43	66.69	66.12	66.38	105,329	-0.08(-0.12%)
Apr 14, 2022	66.53	67.03	66.43	66.45	251,617	-0.12(-0.17%)
Apr 13, 2022	65.62	66.62	65.62	66.57	1,116,295	+1.07(+1.63%)
Apr 12, 2022	66.16	66.71	65.29	65.50	11,727,775	-0.22(-0.34%)
Apr 11, 2022	65.71	66.59	65.67	65.72	400,911	-0.22(-0.34%)
Apr 08, 2022	65.84	66.44	65.57	65.94	79,605	+0.09(+0.13%)
Apr 07, 2022	66.18	66.18	65.07	65.86	184,437	-0.24(-0.36%)
Apr 06, 2022	66.15	66.36	65.72	66.10	519,558	-0.45(-0.68%)
Apr 05, 2022	67.69	67.94	66.47	66.55	167,665	-1.22(-1.81%)
Apr 04, 2022	68.14	68.14	67.42	67.77	302,230	-0.33(-0.48%)
Apr 01, 2022	68.28	68.43	67.57	68.10	169,596	+0.28(+0.41%)
Mar 31, 2022	68.63	68.98	67.77	67.82	108,267	-0.83(-1.21%)
Mar 30, 2022	69.40	69.44	68.34	68.65	114,189	-0.84(-1.21%)
Mar 29, 2022	68.55	69.62	68.55	69.49	181,359	+1.31(+1.92%)
Mar 28, 2022	68.13	68.18	67.50	68.18	86,598	-0.11(-0.16%)
Mar 25, 2022	67.70	68.29	67.61	68.29	638,751	+0.74(+1.10%)
Mar 24, 2022	67.19	67.54	66.69	67.54	108,063	+0.74(+1.11%)
Mar 23, 2022	67.55	67.64	66.80	66.80	130,493	-1.09(-1.60%)
Mar 22, 2022	67.83	68.47	67.71	67.89	72,658	+0.29(+0.43%)
Mar 21, 2022	67.90	68.12	67.19	67.60	82,776	-0.03(-0.05%)
Mar 18, 2022	66.95	67.72	66.61	67.63	111,867	+0.36(+0.53%)
Mar 17, 2022	66.65	67.33	66.58	67.28	101,626	+0.37(+0.56%)
Mar 16, 2022	66.03	66.90	65.41	66.90	100,165	+1.57(+2.40%)
Mar 15, 2022	64.72	65.39	64.57	65.34	110,691	+0.79(+1.22%)
Mar 14, 2022	65.18	65.48	64.21	64.55	72,417	-0.36(-0.55%)
Mar 11, 2022	65.77	66.01	64.90	64.90	94,309	-0.45(-0.69%)
Mar 10, 2022	64.52	65.39		65.36	74,744	+0.12(+0.18%)
Mar 09, 2022	64.89	65.56	64.88	65.24	109,591	+1.56(+2.44%)
Mar 08, 2022	63.60	65.07	63.13	63.69	130,632	+0.36(+0.58%)
Mar 07, 2022	65.31	65.31	63.24	63.32	231,345	-2.12(-3.24%)
Mar 04, 2022	65.81	65.81	64.83	65.44	99,815	-0.98(-1.47%)
Mar 03, 2022	67.02	67.02	65.82	66.42	128,701	-0.36(-0.55%)
Mar 02, 2022	65.33	67.06	65.33	66.79	114,742	+1.92(+2.96%)

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.