Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.14	66.35	65.30	65.87	510,545	-0.55(-0.82%)
May 27, 2022	65.97	66.41	65.93	66.41	225,991	+0.55(+0.83%)
May 26, 2022	65.80	66.27	65.75	65.87	168,373	+0.33(+0.50%)
May 25, 2022	65.37	65.68	65.01	65.54	359,700	+0.15(+0.23%)
May 24, 2022	64.27	65.45	64.27	65.39	245,560	+1.03(+1.61%)
May 23, 2022	63.76	64.67	63.70	64.36	191,370	+1.21(+1.91%)
May 20, 2022	63.23	63.28	62.10	63.15	452,881	+0.32(+0.51%)
May 19, 2022	63.60	63.60	62.39	62.83	1,158,345	-1.13(-1.77%)
May 18, 2022	67.34	67.42	63.81	63.96	309,841	-3.73(-5.51%)
May 17, 2022	67.83	67.83	66.93	67.69	388,465	+0.05(+0.07%)
May 16, 2022	67.22	67.95	67.03	67.64	573,952	+0.45(+0.67%)
May 13, 2022	66.59	67.23	66.12	67.19	481,174	+0.89(+1.35%)
May 12, 2022	66.37	66.48	65.58	66.29	461,941	-0.11(-0.17%)
May 11, 2022	66.49	67.34	66.33	66.41	497,174	+0.06(+0.09%)
May 10, 2022	67.17	67.30	66.11	66.35	435,460	-0.44(-0.65%)
May 09, 2022	66.55	67.31	66.17	66.78	526,234	-0.16(-0.24%)
May 06, 2022	66.32	67.10	66.25	66.95	523,975	+0.38(+0.57%)
May 05, 2022	67.34	67.39	66.07	66.57	443,990	-1.08(-1.59%)
May 04, 2022	66.20	67.68	66.01	67.65	578,165	+1.43(+2.16%)
May 03, 2022	66.32	66.65	65.72	66.22	739,340	+0.02(+0.03%)
May 02, 2022	67.45	67.55	65.26	66.20	870,954	-0.86(-1.28%)
Apr 29, 2022	68.53	68.56	66.97	67.06	300,291	-1.73(-2.52%)
Apr 28, 2022	68.10	68.86	67.70	68.79	292,847	+0.84(+1.23%)
Apr 27, 2022	67.80	68.65	67.59	67.95	360,848	+0.27(+0.40%)
Apr 26, 2022	68.50	68.75	67.68	67.68	230,829	-0.86(-1.25%)
Apr 25, 2022	68.38	68.72	67.32	68.54	388,132	+0.29(+0.42%)
Apr 22, 2022	69.34	69.41	68.20	68.25	570,397	-1.10(-1.58%)
Apr 21, 2022	69.43	70.00	69.29	69.35	363,083	+0.05(+0.07%)
Apr 20, 2022	68.52	69.44	68.52	69.30	354,050	+1.06(+1.56%)
Apr 19, 2022	67.45	68.31	67.44	68.24	207,176	+0.81(+1.20%)
Apr 18, 2022	67.79	67.98	67.23	67.42	294,170	-0.44(-0.65%)
Apr 14, 2022	68.07	68.33	67.86	67.86	192,743	-0.03(-0.04%)
Apr 13, 2022	67.59	67.96	67.54	67.89	202,184	+0.24(+0.36%)
Apr 12, 2022	67.72	68.02	67.42	67.64	343,206	+0.07(+0.11%)
Apr 11, 2022	67.74	68.06	67.50	67.57	578,728	-0.06(-0.08%)
Apr 08, 2022	67.32	67.85	67.16	67.63	321,132	+0.54(+0.80%)
Apr 07, 2022	66.58	67.27	66.42	67.09	150,035	+0.61(+0.92%)
Apr 06, 2022	65.62	66.53	65.56	66.48	274,777	+0.83(+1.27%)
Apr 05, 2022	65.37	66.30	65.37	65.65	268,336	+0.01(+0.02%)
Apr 04, 2022	65.78	65.78	64.87	65.63	224,581	-0.31(-0.46%)
Apr 01, 2022	65.22	65.95	65.04	65.94	135,297	+0.83(+1.27%)
Mar 31, 2022	65.31	65.51	65.08	65.11	164,963	-0.19(-0.30%)
Mar 30, 2022	65.19	65.35	64.86	65.31	217,143	-0.08(-0.13%)
Mar 29, 2022	65.46	65.50	64.84	65.39	264,532	+0.39(+0.60%)
Mar 28, 2022	65.00	65.02	64.56	65.00	234,118	-0.00(-0.00%)
Mar 25, 2022	64.41	65.01	64.41	65.01	136,171	+0.66(+1.03%)
Mar 24, 2022	63.98	64.34	63.90	64.34	59,045	+0.34(+0.53%)
Mar 23, 2022	64.56	64.70	63.96	64.00	166,552	-0.40(-0.61%)
Mar 22, 2022	64.36	64.53	63.98	64.40	79,327	+0.34(+0.54%)
Mar 21, 2022	63.94	64.44	63.69	64.06	153,272	+0.31(+0.49%)
Mar 18, 2022	63.73	63.81	63.29	63.74	324,049	+0.00(+0.01%)
Mar 17, 2022	63.33	63.85	63.08	63.74	135,714	+0.45(+0.71%)
Mar 16, 2022	63.45	63.51	62.50	63.29	143,919	+0.03(+0.05%)
Mar 15, 2022	62.37	63.35	62.37	63.26	987,758	+1.30(+2.10%)
Mar 14, 2022	61.87	62.40	61.46	61.96	211,171	+0.48(+0.78%)
Mar 11, 2022	62.50	62.66	61.44	61.48	89,859	-0.68(-1.10%)
Mar 10, 2022	62.33		61.65	62.16	262,233	-0.68(-1.08%)
Mar 09, 2022	63.23	63.37	62.67	62.84	191,053	+0.45(+0.72%)
Mar 08, 2022	64.19	64.29	62.34	62.39	326,308	-1.83(-2.85%)
Mar 07, 2022	65.30	65.30	64.12	64.23	197,690	-1.31(-2.00%)
Mar 04, 2022	64.80	65.57	64.50	65.54	201,209	+0.13(+0.20%)
Mar 03, 2022	65.24	65.81	65.17	65.41	124,146	+0.45(+0.69%)
Mar 02, 2022	64.30	65.30	64.30	64.96	257,164	+0.70(+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.