Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.72	65.89	65.40	65.49	654,330	-0.51(-0.77%)
May 27, 2022	65.71	66.02	65.64	66.00	517,934	+0.68(+1.03%)
May 26, 2022	64.73	65.43	64.73	65.32	594,428	+0.51(+0.78%)
May 25, 2022	64.37	65.02	64.31	64.82	892,513	+0.06(+0.09%)
May 24, 2022	64.62	64.90	64.29	64.76	785,975	-0.45(-0.69%)
May 23, 2022	64.94	65.37	64.85	65.21	747,637	+0.63(+0.97%)
May 20, 2022	64.84	64.86	63.84	64.58	1,029,541	+0.71(+1.12%)
May 19, 2022	63.46	64.24	63.46	63.87	1,961,243	+0.69(+1.08%)
May 18, 2022	64.05	64.18	63.04	63.18	1,166,975	-1.03(-1.61%)
May 17, 2022	64.01	64.24	63.82	64.22	1,358,695	+0.86(+1.36%)
May 16, 2022	63.18	63.62	63.04	63.35	885,171	-0.22(-0.34%)
May 13, 2022	62.97	63.62	62.97	63.57	549,412	+1.55(+2.50%)
May 12, 2022	61.93	62.44	61.53	62.02	1,029,743	+0.05(+0.08%)
May 11, 2022	62.61	63.19	61.97	61.97	2,104,639	-0.55(-0.89%)
May 10, 2022	63.11	63.24	62.15	62.53	1,489,982	+0.09(+0.15%)
May 09, 2022	63.16	63.23	62.30	62.43	1,506,647	-1.84(-2.86%)
May 06, 2022	64.27	64.54	63.83	64.27	1,356,498	-0.11(-0.17%)
May 05, 2022	65.60	65.62	63.92	64.39	773,023	-1.93(-2.92%)
May 04, 2022	65.19	66.50	64.59	66.32	672,080	+1.08(+1.66%)
May 03, 2022	65.00	65.39	64.85	65.24	791,562	+0.57(+0.89%)
May 02, 2022	64.54	64.79	64.01	64.67	933,797	-0.07(-0.10%)
Apr 29, 2022	65.64	66.15	64.61	64.73	1,592,817	-0.63(-0.96%)
Apr 28, 2022	64.87	65.46	64.36	65.36	1,883,465	+1.05(+1.64%)
Apr 27, 2022	64.19	64.67	64.02	64.31	3,867,076	+0.44(+0.69%)
Apr 26, 2022	64.85	64.85	63.86	63.87	1,468,555	-1.36(-2.09%)
Apr 25, 2022	64.88	65.30	64.50	65.23	1,581,083	-0.08(-0.13%)
Apr 22, 2022	66.22	66.31	65.24	65.31	1,371,876	-1.13(-1.70%)
Apr 21, 2022	67.59	67.73	66.40	66.44	1,178,014	-0.78(-1.16%)
Apr 20, 2022	67.25	67.40	67.03	67.22	717,987	+0.41(+0.62%)
Apr 19, 2022	66.21	66.83	66.08	66.81	960,132	+0.31(+0.47%)
Apr 18, 2022	66.49	66.86	66.38	66.50	527,133	-0.53(-0.78%)
Apr 14, 2022	67.60	67.69	67.02	67.02	925,554	-0.39(-0.59%)
Apr 13, 2022	66.73	67.47	66.73	67.42	570,438	+0.81(+1.21%)
Apr 12, 2022	67.16	67.26	66.52	66.61	758,253	-0.44(-0.66%)
Apr 11, 2022	67.38	67.49	67.00	67.05	560,420	-0.94(-1.38%)
Apr 08, 2022	67.88	68.28	67.80	67.99	1,031,702	-0.23(-0.33%)
Apr 07, 2022	68.09	68.48	67.81	68.22	793,478	-0.23(-0.34%)
Apr 06, 2022	68.66	68.81	68.14	68.45	1,061,723	-0.94(-1.35%)
Apr 05, 2022	70.09	70.16	69.20	69.39	712,028	-1.26(-1.78%)
Apr 04, 2022	70.20	70.71	70.12	70.65	531,550	+0.62(+0.89%)
Apr 01, 2022	69.90	70.03	69.59	70.03	859,230	+0.49(+0.70%)
Mar 31, 2022	70.10	70.33	69.50	69.54	886,022	-0.82(-1.16%)
Mar 30, 2022	70.58	70.83	70.09	70.36	879,300	-0.51(-0.72%)
Mar 29, 2022	70.71	70.91	70.33	70.87	1,167,479	+1.22(+1.75%)
Mar 28, 2022	69.46	69.68	69.29	69.64	837,613	-0.63(-0.90%)
Mar 25, 2022	70.02	70.31	69.84	70.27	764,088	-0.02(-0.03%)
Mar 24, 2022	69.93	70.32	69.84	70.29	1,327,402	+0.77(+1.11%)
Mar 23, 2022	69.79	69.96	69.50	69.52	771,626	-0.50(-0.71%)
Mar 22, 2022	69.74	70.10	69.74	70.02	706,857	+0.36(+0.51%)
Mar 21, 2022	69.72	69.96	69.37	69.66	898,466	-0.20(-0.29%)
Mar 18, 2022	69.05	69.98	68.98	69.87	736,406	+0.84(+1.21%)
Mar 17, 2022	68.51	69.14	68.40	69.03	739,764	+0.55(+0.81%)
Mar 16, 2022	67.62	68.50	67.08	68.48	1,143,740	+1.94(+2.92%)
Mar 15, 2022	65.96	66.61	65.79	66.54	1,605,031	+0.83(+1.26%)
Mar 14, 2022	66.25	66.56	65.62	65.71	1,040,211	-0.27(-0.41%)
Mar 11, 2022	67.06	67.11	65.93	65.98	1,213,857	-0.82(-1.22%)
Mar 10, 2022	66.85		66.55	66.80	1,637,217	-0.27(-0.41%)
Mar 09, 2022	66.65	67.18	66.43	67.07	3,910,558	+1.69(+2.58%)
Mar 08, 2022	65.69	66.34	65.14	65.38	2,025,081	-0.79(-1.19%)
Mar 07, 2022	67.24	67.28	66.08	66.17	2,363,847	-2.18(-3.19%)
Mar 04, 2022	68.08	68.42	67.79	68.35	1,082,852	-0.67(-0.97%)
Mar 03, 2022	69.35	69.44	68.69	69.01	1,336,700	-0.30(-0.43%)
Mar 02, 2022	68.88	69.39	68.76	69.31	1,099,110	+0.53(+0.76%)

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.