Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	63.54	63.75	63.21	63.49	44,731	-0.37(-0.58%)
May 27, 2022	63.67	63.86	63.48	63.86	43,118	+0.56(+0.88%)
May 26, 2022	62.86	63.39	62.83	63.30	79,411	+0.65(+1.04%)
May 25, 2022	62.28	62.89	62.28	62.65	56,192	-0.13(-0.21%)
May 24, 2022	62.49	62.89	62.42	62.78	55,567	+0.09(+0.15%)
May 23, 2022	62.37	62.88	62.34	62.69	53,329	+0.94(+1.52%)
May 20, 2022	61.96	61.96	61.00	61.75	196,075	+0.47(+0.77%)
May 19, 2022	60.75	61.63	60.75	61.28	64,633	+0.45(+0.75%)
May 18, 2022	61.64	61.68	60.73	60.83	56,646	-1.42(-2.28%)
May 17, 2022	61.96	62.25	61.72	62.25	535,567	+1.09(+1.77%)
May 16, 2022	60.96	61.46	60.83	61.16	131,080	-0.04(-0.06%)
May 13, 2022	60.49	61.30	60.49	61.20	98,238	+1.48(+2.49%)
May 12, 2022	59.63	60.30	59.32	59.71	84,547	-0.10(-0.16%)
May 11, 2022	60.75	61.00	59.81	59.81	70,930	-0.45(-0.75%)
May 10, 2022	60.80	60.85	60.02	60.26	58,356	+0.30(+0.49%)
May 09, 2022	60.49	60.51	59.78	59.96	73,479	-1.52(-2.47%)
May 06, 2022	61.69	61.80	61.20	61.49	66,656	-0.62(-1.00%)
May 05, 2022	63.11	63.11	61.66	62.11	90,668	-2.00(-3.12%)
May 04, 2022	62.98	64.18	62.49	64.11	288,360	+1.18(+1.87%)
May 03, 2022	62.99	63.21	62.86	62.93	142,336	+0.31(+0.49%)
May 02, 2022	62.75	62.90	62.05	62.63	178,099	-0.31(-0.49%)
Apr 29, 2022	63.70	64.06	62.81	62.93	56,392	-0.57(-0.89%)
Apr 28, 2022	62.99	63.68	62.65	63.50	63,300	+0.61(+0.97%)
Apr 27, 2022	62.73	63.16	62.51	62.89	47,652	+0.45(+0.71%)
Apr 26, 2022	63.60	63.60	62.41	62.44	66,028	-1.66(-2.59%)
Apr 25, 2022	63.77	64.27	63.35	64.10	85,127	-0.11(-0.17%)
Apr 22, 2022	65.15	65.15	64.21	64.21	31,543	-0.87(-1.34%)
Apr 21, 2022	66.37	66.37	65.07	65.08	220,527	-0.84(-1.28%)
Apr 20, 2022	66.01	66.16	65.78	65.93	275,649	+0.33(+0.51%)
Apr 19, 2022	65.06	65.59	65.06	65.59	40,290	+0.16(+0.24%)
Apr 18, 2022	65.66	65.88	65.41	65.44	83,311	-0.42(-0.63%)
Apr 14, 2022	66.34	66.34	65.82	65.85	44,770	-0.34(-0.52%)
Apr 13, 2022	65.58	66.21	65.58	66.20	35,174	+0.70(+1.08%)
Apr 12, 2022	66.19	66.22	65.43	65.49	33,497	-0.54(-0.82%)
Apr 11, 2022	66.49	66.50	66.03	66.03	53,653	-0.62(-0.93%)
Apr 08, 2022	66.44	66.96	66.39	66.65	24,045	-0.14(-0.21%)
Apr 07, 2022	66.56	66.92	66.24	66.79	60,116	+0.31(+0.46%)
Apr 06, 2022	66.36	66.72	66.10	66.48	160,240	-0.62(-0.93%)
Apr 05, 2022	67.39	67.39	66.88	67.11	456,584	-0.59(-0.88%)
Apr 04, 2022	67.45	67.87	67.45	67.70	264,244	+0.13(+0.19%)
Apr 01, 2022	67.32	67.60	67.10	67.57	80,622	+0.63(+0.94%)
Mar 31, 2022	67.51	67.53	66.90	66.94	35,151	-0.87(-1.29%)
Mar 30, 2022	67.97	68.12	67.68	67.81	56,715	-0.27(-0.40%)
Mar 29, 2022	68.11	68.23	67.61	68.08	26,500	+1.17(+1.75%)
Mar 28, 2022	66.62	66.95	66.42	66.91	51,290	-0.14(-0.21%)
Mar 25, 2022	66.94	67.06	66.58	67.05	22,045	+0.05(+0.07%)
Mar 24, 2022	66.66	67.10	66.61	67.00	24,548	+0.55(+0.82%)
Mar 23, 2022	66.54	66.71	66.37	66.46	42,706	-0.80(-1.19%)
Mar 22, 2022	67.02	67.26	67.00	67.25	30,363	+0.48(+0.72%)
Mar 21, 2022	66.89	67.09	66.54	66.77	142,206	-0.30(-0.44%)
Mar 18, 2022	65.94	67.13	65.94	67.07	39,357	+0.73(+1.10%)
Mar 17, 2022	65.71	66.59	65.71	66.34	283,219	+0.37(+0.56%)
Mar 16, 2022	65.30	65.97	64.67	65.97	186,062	+1.84(+2.86%)
Mar 15, 2022	63.78	64.13	63.50	64.13	83,996	+0.76(+1.20%)
Mar 14, 2022	63.65	63.93	63.25	63.37	21,680	+0.59(+0.95%)
Mar 11, 2022	63.96	63.96	62.73	62.77	43,728	-0.77(-1.21%)
Mar 10, 2022	63.33		63.21	63.54	74,016	-0.79(-1.23%)
Mar 09, 2022	63.67	64.68	63.49	64.33	41,551	+2.13(+3.43%)
Mar 08, 2022	62.16	63.26	61.51	62.20	123,149	+0.32(+0.51%)
Mar 07, 2022	63.20	63.20	61.62	61.88	86,656	-1.80(-2.83%)
Mar 04, 2022	63.61	63.68	63.04	63.68	90,701	-1.44(-2.21%)
Mar 03, 2022	65.99	65.99	64.92	65.12	113,791	-1.16(-1.75%)
Mar 02, 2022	65.71	66.31	65.71	66.28	365,472	+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.