Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	64.64	64.95	64.32	64.64	530,079	+0.20(+0.31%)
May 27, 2022	64.29	64.60	64.09	64.44	439,397	-0.77(-1.19%)
May 26, 2022	65.89	65.91	65.06	65.22	486,309	-2.39(-3.54%)
May 25, 2022	67.66	67.74	67.01	67.61	468,823	+0.06(+0.09%)
May 24, 2022	66.58	67.57	66.42	67.55	535,428	+0.61(+0.91%)
May 23, 2022	66.82	67.44	66.66	66.94	486,145	+0.70(+1.06%)
May 20, 2022	65.80	66.28	65.49	66.23	438,310	+0.23(+0.34%)
May 19, 2022	65.82	66.35	65.29	66.01	473,198	-0.51(-0.77%)
May 18, 2022	66.77	67.37	66.48	66.52	446,171	-0.70(-1.03%)
May 17, 2022	66.55	67.25	66.22	67.21	406,756	+1.54(+2.34%)
May 16, 2022	65.33	65.85	65.31	65.68	379,741	+0.49(+0.75%)
May 13, 2022	64.18	65.22	64.09	65.19	401,702	+1.65(+2.60%)
May 12, 2022	63.89	63.96	63.05	63.54	463,297	+0.23(+0.36%)
May 11, 2022	63.50	64.49	63.27	63.31	442,185	-0.37(-0.57%)
May 10, 2022	63.83	64.13	63.16	63.68	488,420	+0.14(+0.22%)
May 09, 2022	63.18	63.90	63.00	63.54	524,430	-0.23(-0.35%)
May 06, 2022	63.56	63.95	63.23	63.76	598,468	-0.70(-1.09%)
May 05, 2022	64.96	65.14	64.14	64.47	530,628	-0.72(-1.11%)
May 04, 2022	64.77	65.28	64.10	65.19	429,357	+0.75(+1.16%)
May 03, 2022	64.34	65.02	64.16	64.44	408,062	+0.37(+0.58%)
May 02, 2022	64.23	64.67	63.45	64.07	410,185	-0.38(-0.59%)
Apr 29, 2022	66.02	66.08	64.37	64.45	498,121	-2.06(-3.10%)
Apr 28, 2022	65.96	66.74	65.90	66.51	416,675	+0.75(+1.14%)
Apr 27, 2022	65.83	66.37	65.41	65.76	489,717	+0.49(+0.75%)
Apr 26, 2022	66.06	66.47	65.26	65.28	533,282	-0.80(-1.21%)
Apr 25, 2022	65.84	66.16	65.19	66.08	511,840	+0.50(+0.76%)
Apr 22, 2022	66.02	66.09	65.55	65.58	368,092	+0.06(+0.09%)
Apr 21, 2022	66.02	66.39	65.48	65.52	563,696	-1.67(-2.48%)
Apr 20, 2022	67.08	67.48	67.00	67.19	277,555	+0.80(+1.20%)
Apr 19, 2022	66.40	66.53	66.13	66.39	360,472	-0.66(-0.99%)
Apr 18, 2022	67.25	67.52	66.90	67.05	278,089	-0.30(-0.44%)
Apr 14, 2022	67.82	67.91	67.29	67.35	440,596	-0.37(-0.55%)
Apr 13, 2022	67.30	67.96	67.12	67.72	462,607	+0.23(+0.35%)
Apr 12, 2022	67.61	67.92	67.22	67.48	720,790	-1.25(-1.82%)
Apr 11, 2022	69.52	69.70	68.67	68.74	392,127	-0.64(-0.93%)
Apr 08, 2022	69.41	69.60	69.07	69.38	441,877	+0.17(+0.25%)
Apr 07, 2022	69.07	69.34	68.84	69.21	434,425	-0.33(-0.47%)
Apr 06, 2022	68.96	69.67	68.74	69.54	554,185	+1.20(+1.76%)
Apr 05, 2022	68.47	69.27	68.30	68.34	518,430	+1.51(+2.26%)
Apr 04, 2022	66.73	67.01	66.53	66.82	366,934	-0.11(-0.17%)
Apr 01, 2022	66.35	66.95	66.26	66.94	534,527	+0.13(+0.20%)
Mar 31, 2022	66.91	67.32	66.75	66.81	320,466	+0.02(+0.03%)
Mar 30, 2022	66.06	66.90	66.06	66.79	382,169	+1.16(+1.76%)
Mar 29, 2022	65.50	65.67	65.15	65.63	226,775	+0.85(+1.31%)
Mar 28, 2022	64.34	64.93	64.29	64.78	270,464	-0.30(-0.47%)
Mar 25, 2022	64.68	65.10	64.52	65.09	226,672	+0.69(+1.07%)
Mar 24, 2022	64.29	64.59	64.08	64.40	331,677	+0.53(+0.83%)
Mar 23, 2022	63.72	64.16	63.64	63.87	365,984	-0.90(-1.40%)
Mar 22, 2022	65.11	65.11	64.55	64.77	311,561	-0.11(-0.17%)
Mar 21, 2022	65.13	65.31	64.76	64.89	439,389	-0.28(-0.43%)
Mar 18, 2022	64.82	65.32	64.51	65.16	571,551	-0.20(-0.31%)
Mar 17, 2022	65.17	65.56	64.76	65.36	328,232	+1.07(+1.66%)
Mar 16, 2022	65.25	65.25	63.50	64.29	468,675	-1.41(-2.14%)
Mar 15, 2022	65.46	65.89	64.91	65.70	523,108	+2.36(+3.72%)
Mar 14, 2022	63.36	64.09	63.18	63.35	537,933	+0.15(+0.23%)
Mar 11, 2022	63.82	64.10	63.11	63.20	773,718	-1.49(-2.31%)
Mar 10, 2022	64.19	64.91	64.15	64.69	343,524	-0.55(-0.84%)
Mar 09, 2022	64.90	65.64	64.56	65.24	566,782	+1.62(+2.54%)
Mar 08, 2022	64.07	64.44	62.85	63.63	569,604	+0.04(+0.07%)
Mar 07, 2022	63.89	64.33	63.34	63.58	681,911	-0.80(-1.24%)
Mar 04, 2022	63.85	64.42	63.62	64.38	826,940	-0.51(-0.79%)
Mar 03, 2022	64.72	65.16	64.09	64.89	606,167	-0.63(-0.96%)
Mar 02, 2022	65.40	65.76	65.35	65.52	457,364	-0.32(-0.49%)

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.