Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	63.88	63.98	63.33	63.59	22,447	-0.53(-0.83%)
May 27, 2022	63.41	64.12	63.36	64.12	17,618	+1.31(+2.08%)
May 26, 2022	62.33	62.95	62.29	62.81	58,331	+1.27(+2.06%)
May 25, 2022	60.59	61.70	60.53	61.54	82,550	+0.94(+1.55%)
May 24, 2022	60.42	60.76	59.61	60.60	71,847	-0.30(-0.50%)
May 23, 2022	60.64	61.09	60.20	60.91	20,129	+0.97(+1.61%)
May 20, 2022	60.14	60.14	58.85	59.94	51,761	-0.26(-0.43%)
May 19, 2022	59.84	60.58	59.67	60.20	19,290	-0.13(-0.22%)
May 18, 2022	61.79	61.79	60.15	60.33	19,136	-2.42(-3.86%)
May 17, 2022	62.06	62.75	61.89	62.75	18,580	+1.34(+2.18%)
May 16, 2022	61.31	61.76	61.06	61.41	12,614	+0.05(+0.08%)
May 13, 2022	60.50	61.58	60.50	61.36	18,542	+1.41(+2.35%)
May 12, 2022	59.55	60.30	59.10	59.95	26,650	+0.06(+0.10%)
May 11, 2022	60.35	61.63	59.89	59.89	26,856	-0.55(-0.91%)
May 10, 2022	61.22	61.54	59.70	60.44	28,695	-0.22(-0.36%)
May 09, 2022	61.67	61.87	60.50	60.66	53,133	-1.93(-3.08%)
May 06, 2022	62.73	62.75	61.74	62.59	80,216	-0.28(-0.44%)
May 05, 2022	64.01	64.01	62.35	62.86	70,802	-1.81(-2.80%)
May 04, 2022	63.25	64.68	62.76	64.67	13,357	+1.69(+2.68%)
May 03, 2022	62.38	63.24	62.37	62.98	21,912	+0.83(+1.33%)
May 02, 2022	62.23	62.39	61.11	62.16	24,342	+0.04(+0.06%)
Apr 29, 2022	63.64	63.90	62.03	62.12	31,758	-1.72(-2.69%)
Apr 28, 2022	63.58	64.01	62.69	63.84	10,759	+0.82(+1.29%)
Apr 27, 2022	63.04	63.59	62.59	63.02	24,832	+0.28(+0.45%)
Apr 26, 2022	63.77	64.15	62.74	62.74	16,781	-1.50(-2.33%)
Apr 25, 2022	63.13	64.26	62.83	64.24	45,010	-0.05(-0.07%)
Apr 22, 2022	66.00	66.00	64.27	64.28	160,247	-1.81(-2.74%)
Apr 21, 2022	67.49	67.49	66.04	66.09	53,721	-0.87(-1.30%)
Apr 20, 2022	66.39	67.17	66.39	66.97	18,682	+0.71(+1.07%)
Apr 19, 2022	65.39	66.31	65.39	66.26	7,957	+1.00(+1.53%)
Apr 18, 2022	65.35	65.51	65.10	65.26	14,199	-0.11(-0.16%)
Apr 14, 2022	65.64	65.93	65.37	65.37	16,448	-0.20(-0.30%)
Apr 13, 2022	64.92	65.60	64.87	65.56	18,662	+0.74(+1.14%)
Apr 12, 2022	65.28	65.54	64.64	64.82	13,679	+0.00(+0.00%)
Apr 11, 2022	65.07	65.42	64.74	64.82	26,665	-0.44(-0.67%)
Apr 08, 2022	64.94	65.41	64.79	65.26	15,548	+0.49(+0.75%)
Apr 07, 2022	64.82	65.02	64.04	64.78	31,714	+0.10(+0.16%)
Apr 06, 2022	64.60	64.73	64.39	64.67	17,169	-0.11(-0.18%)
Apr 05, 2022	65.53	65.53	64.74	64.79	9,417	-0.63(-0.96%)
Apr 04, 2022	65.54	65.54	65.08	65.41	17,586	-0.14(-0.22%)
Apr 01, 2022	65.44	65.61	65.04	65.55	21,479	+0.22(+0.33%)
Mar 31, 2022	65.92	66.18	65.17	65.34	30,090	-0.73(-1.11%)
Mar 30, 2022	66.57	66.57	65.87	66.07	23,833	-0.37(-0.56%)
Mar 29, 2022	66.05	66.44	65.82	66.44	20,602	+0.84(+1.29%)
Mar 28, 2022	65.76	65.76	65.06	65.59	23,554	-0.25(-0.37%)
Mar 25, 2022	65.18	65.84	65.16	65.84	19,694	+0.82(+1.25%)
Mar 24, 2022	64.45	65.02	64.42	65.02	28,425	+0.73(+1.14%)
Mar 23, 2022	64.88	64.88	64.29	64.29	30,791	-0.56(-0.86%)
Mar 22, 2022	64.88	65.14	64.58	64.85	19,461	+0.33(+0.51%)
Mar 21, 2022	64.33	64.72	64.18	64.52	144,444	+0.14(+0.22%)
Mar 18, 2022	63.51	64.38	63.51	64.38	42,806	+0.38(+0.59%)
Mar 17, 2022	63.04	64.00	63.03	64.00	36,878	+0.68(+1.07%)
Mar 16, 2022	62.79	63.32	62.22	63.32	28,962	+1.05(+1.69%)
Mar 15, 2022	61.40	62.30	61.40	62.27	35,525	+0.72(+1.18%)
Mar 14, 2022	61.87	62.29	61.29	61.54	88,749	-0.29(-0.46%)
Mar 11, 2022	62.74	62.74	61.83	61.83	12,335	-0.52(-0.83%)
Mar 10, 2022	61.79	62.35	61.62	62.35	10,057	+0.19(+0.31%)
Mar 09, 2022	61.87	62.55	61.87	62.15	16,361	+1.01(+1.66%)
Mar 08, 2022	61.71	62.36	61.14	61.14	25,730	-0.45(-0.74%)
Mar 07, 2022	63.21	63.21	61.50	61.59	16,667	-1.64(-2.60%)
Mar 04, 2022	63.14	63.24	62.59	63.24	10,439	-0.36(-0.57%)
Mar 03, 2022	63.58	63.88	63.20	63.60	29,517	+0.10(+0.16%)
Mar 02, 2022	62.41	63.76	62.41	63.50	37,113	+1.59(+2.58%)

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.