Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.05	65.88	64.48	65.03	1,999,726	-0.44(-0.67%)
May 27, 2022	64.44	65.49	64.28	65.47	916,714	+1.14(+1.78%)
May 26, 2022	64.42	64.62	64.23	64.33	700,594	+0.58(+0.90%)
May 25, 2022	63.05	63.85	63.05	63.75	1,497,663	+0.27(+0.42%)
May 24, 2022	63.48	63.71	62.14	63.48	915,854	-0.11(-0.17%)
May 23, 2022	63.38	63.94	62.89	63.59	1,287,951	+1.30(+2.09%)
May 20, 2022	62.74	63.15	61.46	62.29	3,707,683	-0.15(-0.24%)
May 19, 2022	62.21	62.83	61.13	62.44	1,263,314	-0.52(-0.82%)
May 18, 2022	63.97	64.14	62.78	62.95	957,489	-1.33(-2.07%)
May 17, 2022	63.29	64.37	63.25	64.28	1,314,561	+1.69(+2.69%)
May 16, 2022	62.65	63.38	62.40	62.60	1,098,621	-0.05(-0.08%)
May 13, 2022	61.92	62.91	61.89	62.65	696,858	+1.20(+1.95%)
May 12, 2022	61.84	62.14	60.47	61.45	1,048,832	-0.44(-0.71%)
May 11, 2022	62.41	63.37	61.81	61.88	890,315	-0.35(-0.56%)
May 10, 2022	62.95	63.71	61.78	62.23	1,030,924	-0.35(-0.55%)
May 09, 2022	63.54	64.02	62.31	62.58	832,113	-1.35(-2.11%)
May 06, 2022	63.21	64.25	62.73	63.93	924,679	+0.67(+1.07%)
May 05, 2022	63.74	64.20	62.62	63.25	609,766	-1.08(-1.68%)
May 04, 2022	62.56	64.37	62.47	64.33	650,147	+2.04(+3.28%)
May 03, 2022	61.58	62.75	61.18	62.29	1,152,854	+1.21(+1.98%)
May 02, 2022	62.43	62.55	59.97	61.08	1,132,202	-1.26(-2.02%)
Apr 29, 2022	63.62	63.94	62.10	62.34	1,153,823	-1.73(-2.69%)
Apr 28, 2022	64.07	64.21	63.22	64.07	871,639	+0.47(+0.73%)
Apr 27, 2022	63.24	64.22	62.89	63.60	585,734	+0.66(+1.06%)
Apr 26, 2022	63.68	64.38	62.92	62.94	620,594	-1.23(-1.92%)
Apr 25, 2022	63.70	64.31	62.42	64.17	998,119	-0.03(-0.05%)
Apr 22, 2022	65.74	65.87	64.17	64.20	856,610	-1.93(-2.93%)
Apr 21, 2022	66.96	67.66	66.07	66.13	1,003,112	-0.69(-1.04%)
Apr 20, 2022	65.47	66.91	65.31	66.82	1,297,588	+1.67(+2.56%)
Apr 19, 2022	65.06	65.36	64.46	65.16	872,762	+0.18(+0.27%)
Apr 18, 2022	64.26	65.16	64.26	64.98	695,570	+0.35(+0.54%)
Apr 14, 2022	64.31	64.90	64.31	64.63	544,544	+0.39(+0.60%)
Apr 13, 2022	63.79	64.41	63.50	64.24	634,176	+0.25(+0.39%)
Apr 12, 2022	64.14	64.73	63.78	64.00	560,274	-0.15(-0.23%)
Apr 11, 2022	63.93	64.63	63.93	64.15	527,713	+0.23(+0.36%)
Apr 08, 2022	63.25	64.11	63.09	63.92	688,352	+0.86(+1.37%)
Apr 07, 2022	63.60	63.60	62.27	63.05	1,096,488	+0.20(+0.32%)
Apr 06, 2022	62.67	63.43	62.46	62.86	891,368	+0.06(+0.09%)
Apr 05, 2022	63.35	64.00	62.61	62.80	1,140,947	-0.56(-0.88%)
Apr 04, 2022	64.48	64.65	63.26	63.35	687,551	-1.39(-2.15%)
Apr 01, 2022	65.17	65.25	64.41	64.74	643,836	+0.44(+0.68%)
Mar 31, 2022	64.84	65.43	64.26	64.30	813,608	-0.70(-1.08%)
Mar 30, 2022	65.29	65.39	64.63	65.01	449,905	-0.09(-0.14%)
Mar 29, 2022	65.47	65.47	64.60	65.10	630,835	+0.28(+0.43%)
Mar 28, 2022	64.71	64.95	64.11	64.82	751,908	-0.16(-0.24%)
Mar 25, 2022	64.14	65.01	63.98	64.98	1,061,174	+0.88(+1.38%)
Mar 24, 2022	63.59	64.25	63.43	64.10	746,806	+0.70(+1.11%)
Mar 23, 2022	63.88	64.10	63.38	63.39	469,694	-0.62(-0.98%)
Mar 22, 2022	63.69	64.38	63.52	64.02	807,185	+0.54(+0.84%)
Mar 21, 2022	63.15	63.53	62.72	63.48	1,009,677	+0.72(+1.15%)
Mar 18, 2022	63.21	63.21	61.89	62.76	2,810,652	-0.54(-0.85%)
Mar 17, 2022	62.39	63.29	61.98	63.29	988,742	+0.49(+0.77%)
Mar 16, 2022	62.30	62.84	61.80	62.81	1,538,433	+0.63(+1.02%)
Mar 15, 2022	61.64	62.19	61.19	62.17	929,699	+0.99(+1.62%)
Mar 14, 2022	61.41	61.80	60.71	61.18	721,648	+0.78(+1.30%)
Mar 11, 2022	60.74	61.38	60.28	60.40	653,614	-0.02(-0.03%)
Mar 10, 2022	59.88	60.71		60.42	969,360	-0.13(-0.21%)
Mar 09, 2022	60.97	61.84	60.50	60.54	907,382	+0.96(+1.62%)
Mar 08, 2022	59.96	60.71	59.28	59.58	1,127,817	+0.38(+0.64%)
Mar 07, 2022	59.81	60.21	59.20	59.21	1,020,797	-1.19(-1.97%)
Mar 04, 2022	59.64	60.51	59.46	60.40	664,174	-0.65(-1.07%)
Mar 03, 2022	61.02	61.42	60.52	61.05	423,215	+0.05(+0.08%)
Mar 02, 2022	59.95	61.39	59.90	61.00	700,916	+1.77(+2.98%)

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.