Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	64.68	64.89	64.34	64.63	43,942	-0.38(-0.58%)
May 27, 2022	64.81	65.01	64.62	65.01	42,358	+0.57(+0.88%)
May 26, 2022	63.99	64.53	63.96	64.44	78,011	+0.66(+1.04%)
May 25, 2022	63.40	64.02	63.40	63.78	55,202	-0.13(-0.21%)
May 24, 2022	63.61	64.01	63.54	63.91	54,587	+0.09(+0.15%)
May 23, 2022	63.49	64.00	63.46	63.82	52,389	+0.95(+1.52%)
May 20, 2022	63.07	63.07	62.10	62.86	192,619	+0.48(+0.77%)
May 19, 2022	61.84	62.74	61.84	62.38	63,494	+0.46(+0.75%)
May 18, 2022	62.75	62.79	61.81	61.92	55,648	-1.44(-2.28%)
May 17, 2022	63.07	63.36	62.82	63.36	526,127	+1.10(+1.77%)
May 16, 2022	62.05	62.56	61.92	62.26	128,769	-0.04(-0.06%)
May 13, 2022	61.58	62.40	61.58	62.30	96,506	+1.51(+2.49%)
May 12, 2022	60.70	61.39	60.38	60.79	83,057	-0.10(-0.16%)
May 11, 2022	61.84	62.10	60.88	60.88	69,680	-0.46(-0.75%)
May 10, 2022	61.89	61.94	61.09	61.34	57,327	+0.30(+0.50%)
May 09, 2022	61.58	61.60	60.85	61.04	72,184	-1.55(-2.47%)
May 06, 2022	62.80	62.90	62.30	62.59	65,481	-0.63(-1.00%)
May 05, 2022	64.24	64.24	62.77	63.22	89,070	-2.04(-3.13%)
May 04, 2022	64.11	65.33	63.61	65.26	283,278	+1.20(+1.87%)
May 03, 2022	64.12	64.34	63.99	64.06	139,827	+0.31(+0.49%)
May 02, 2022	63.87	64.03	63.16	63.75	174,960	-0.31(-0.49%)
Apr 29, 2022	64.85	65.21	63.93	64.06	55,398	-0.58(-0.89%)
Apr 28, 2022	64.12	64.82	63.78	64.64	62,185	+0.62(+0.97%)
Apr 27, 2022	63.85	64.29	63.63	64.01	46,812	+0.45(+0.71%)
Apr 26, 2022	64.74	64.74	63.53	63.56	64,864	-1.69(-2.59%)
Apr 25, 2022	64.91	65.42	64.49	65.25	83,627	-0.11(-0.17%)
Apr 22, 2022	66.32	66.32	65.36	65.36	30,987	-0.89(-1.34%)
Apr 21, 2022	67.56	67.56	66.24	66.25	216,640	-0.86(-1.28%)
Apr 20, 2022	67.20	67.35	66.96	67.11	270,790	+0.34(+0.51%)
Apr 19, 2022	66.22	66.77	66.22	66.77	39,579	+0.16(+0.24%)
Apr 18, 2022	66.84	67.06	66.58	66.61	81,842	-0.42(-0.63%)
Apr 14, 2022	67.53	67.53	67.00	67.04	43,981	-0.35(-0.52%)
Apr 13, 2022	66.75	67.39	66.75	67.39	34,554	+0.72(+1.08%)
Apr 12, 2022	67.38	67.40	66.60	66.67	32,907	-0.55(-0.82%)
Apr 11, 2022	67.69	67.70	67.22	67.22	52,707	-0.63(-0.93%)
Apr 08, 2022	67.63	68.16	67.58	67.85	23,621	-0.14(-0.21%)
Apr 07, 2022	67.75	68.12	67.43	67.99	59,056	+0.31(+0.46%)
Apr 06, 2022	67.56	67.91	67.29	67.68	157,416	-0.63(-0.93%)
Apr 05, 2022	68.60	68.60	68.08	68.31	448,536	-0.60(-0.88%)
Apr 04, 2022	68.66	69.08	68.66	68.91	259,587	+0.13(+0.19%)
Apr 01, 2022	68.53	68.81	68.30	68.78	79,201	+0.64(+0.94%)
Mar 31, 2022	68.73	68.74	68.10	68.14	34,532	-0.89(-1.29%)
Mar 30, 2022	69.19	69.34	68.90	69.03	55,715	-0.27(-0.40%)
Mar 29, 2022	69.33	69.45	68.82	69.30	26,033	+1.19(+1.75%)
Mar 28, 2022	67.82	68.15	67.61	68.11	50,386	-0.14(-0.21%)
Mar 25, 2022	68.14	68.26	67.77	68.25	21,657	+0.05(+0.07%)
Mar 24, 2022	67.86	68.30	67.81	68.21	24,115	+0.56(+0.82%)
Mar 23, 2022	67.73	67.90	67.56	67.65	41,953	-0.81(-1.19%)
Mar 22, 2022	68.23	68.47	68.21	68.46	29,828	+0.49(+0.72%)
Mar 21, 2022	68.09	68.29	67.73	67.97	139,700	-0.30(-0.44%)
Mar 18, 2022	67.12	68.34	67.12	68.27	38,663	+0.75(+1.10%)
Mar 17, 2022	66.88	67.79	66.88	67.53	278,227	+0.38(+0.56%)
Mar 16, 2022	66.47	67.15	65.83	67.15	182,782	+1.87(+2.86%)
Mar 15, 2022	64.92	65.28	64.64	65.28	82,516	+0.77(+1.20%)
Mar 14, 2022	64.79	65.08	64.38	64.51	21,298	+0.60(+0.95%)
Mar 11, 2022	65.11	65.11	63.86	63.90	42,957	-0.78(-1.21%)
Mar 10, 2022	64.47		64.34	64.68	72,711	-0.80(-1.23%)
Mar 09, 2022	64.81	65.84	64.63	65.49	40,819	+2.17(+3.43%)
Mar 08, 2022	63.28	64.39	62.62	63.32	120,978	+0.32(+0.51%)
Mar 07, 2022	64.34	64.34	62.73	62.99	85,129	-1.83(-2.83%)
Mar 04, 2022	64.75	64.83	64.17	64.83	89,103	-1.46(-2.21%)
Mar 03, 2022	67.18	67.18	66.08	66.29	111,785	-1.18(-1.75%)
Mar 02, 2022	66.89	67.50	66.88	67.47	359,030	+0.73(+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.