Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	65.57	65.57	65.41	65.46	27,184	-0.19(-0.28%)
May 27, 2022	65.41	65.65	65.41	65.65	25,180	+0.37(+0.56%)
May 26, 2022	65.10	65.32	65.10	65.28	55,990	+0.33(+0.50%)
May 25, 2022	64.77	65.02	64.77	64.96	126,045	+0.09(+0.14%)
May 24, 2022	64.85	64.87	64.58	64.87	52,450	+0.04(+0.06%)
May 23, 2022	64.86	64.93	64.77	64.83	27,756	+0.12(+0.19%)
May 20, 2022	64.82	64.82	64.33	64.71	150,840	+0.03(+0.05%)
May 19, 2022	64.53	64.76	64.50	64.67	46,871	-0.02(-0.03%)
May 18, 2022	65.05	65.05	64.66	64.69	25,571	-0.60(-0.92%)
May 17, 2022	65.28	65.31	65.13	65.30	27,894	+0.29(+0.45%)
May 16, 2022	65.03	65.12	64.92	65.00	123,358	-0.05(-0.08%)
May 13, 2022	64.91	65.11	64.91	65.06	31,573	+0.38(+0.58%)
May 12, 2022	64.53	64.82	64.46	64.68	50,797	+0.02(+0.03%)
May 11, 2022	64.84	65.07	64.65	64.66	26,328	-0.17(-0.26%)
May 10, 2022	65.12	65.12	64.66	64.83	49,836	-0.07(-0.11%)
May 09, 2022	65.04	65.12	64.84	64.90	93,001	-0.39(-0.59%)
May 06, 2022	65.28	65.36	65.12	65.29	41,460	-0.08(-0.12%)
May 05, 2022	65.81	65.81	65.29	65.36	26,404	-0.52(-0.79%)
May 04, 2022	65.41	65.92	65.41	65.88	31,033	+0.43(+0.66%)
May 03, 2022	65.35	65.56	65.35	65.45	30,219	+0.13(+0.19%)
May 02, 2022	65.49	65.76	64.20	65.33	25,464	+0.15(+0.23%)
Apr 29, 2022	66.90	67.19	65.14	65.18	22,745	-2.03(-3.03%)
Apr 28, 2022	66.81	67.47	65.98	67.21	14,296	+1.03(+1.56%)
Apr 27, 2022	66.02	66.82	65.86	66.18	41,513	+0.13(+0.19%)
Apr 26, 2022	67.24	67.28	65.97	66.05	52,862	-1.45(-2.15%)
Apr 25, 2022	66.96	67.50	66.18	67.50	45,076	+0.13(+0.20%)
Apr 22, 2022	68.85	68.85	67.27	67.37	20,225	-1.86(-2.69%)
Apr 21, 2022	70.65	70.74	69.21	69.23	15,168	-1.05(-1.50%)
Apr 20, 2022	70.08	70.58	70.02	70.29	24,496	+0.62(+0.88%)
Apr 19, 2022	68.77	69.74	68.77	69.67	31,718	+1.12(+1.63%)
Apr 18, 2022	68.63	68.89	68.26	68.56	17,694	-0.23(-0.34%)
Apr 14, 2022	69.37	69.54	68.79	68.79	20,561	-0.47(-0.67%)
Apr 13, 2022	68.69	69.31	68.66	69.25	30,644	+0.69(+1.00%)
Apr 12, 2022	69.22	69.48	68.44	68.57	30,550	-0.24(-0.35%)
Apr 11, 2022	69.26	69.43	68.80	68.80	16,348	-0.64(-0.92%)
Apr 08, 2022	69.31	69.88	69.30	69.44	14,511	+0.09(+0.13%)
Apr 07, 2022	68.84	69.62	68.66	69.35	21,080	+0.31(+0.45%)
Apr 06, 2022	68.82	69.11	68.64	69.04	31,710	-0.20(-0.29%)
Apr 05, 2022	70.07	70.07	69.21	69.24	13,040	-0.64(-0.92%)
Apr 04, 2022	69.75	69.90	69.45	69.88	13,278	+0.05(+0.07%)
Apr 01, 2022	69.83	69.86	69.26	69.83	20,735	+0.20(+0.28%)
Mar 31, 2022	70.49	70.64	69.60	69.63	18,731	-0.87(-1.23%)
Mar 30, 2022	70.74	70.86	70.26	70.50	46,463	-0.39(-0.56%)
Mar 29, 2022	70.42	70.97	70.37	70.89	22,233	+0.92(+1.32%)
Mar 28, 2022	69.79	70.02	69.34	69.97	16,391	+0.18(+0.26%)
Mar 25, 2022	69.55	69.85	69.32	69.79	15,203	+0.46(+0.66%)
Mar 24, 2022	68.67	69.35	68.67	69.33	22,950	+0.72(+1.04%)
Mar 23, 2022	69.23	69.23	68.61	68.62	41,733	-0.88(-1.27%)
Mar 22, 2022	69.30	69.61	69.30	69.50	66,413	+0.49(+0.71%)
Mar 21, 2022	68.96	69.32	68.65	69.01	12,242	-0.11(-0.16%)
Mar 18, 2022	68.34	69.16	68.29	69.12	17,768	+0.54(+0.78%)
Mar 17, 2022	67.58	68.61	67.55	68.59	69,757	+0.80(+1.18%)
Mar 16, 2022	67.29	67.80	66.70	67.79	37,854	+1.18(+1.76%)
Mar 15, 2022	65.86	66.71	65.86	66.61	33,469	+1.10(+1.68%)
Mar 14, 2022	65.86	66.45	65.31	65.51	26,815	-0.09(-0.14%)
Mar 11, 2022	66.72	66.83	65.61	65.61	37,045	-0.64(-0.97%)
Mar 10, 2022	65.76	66.32	65.58	66.25	9,201	-0.19(-0.29%)
Mar 09, 2022	66.13	66.80	66.10	66.44	34,927	+1.34(+2.05%)
Mar 08, 2022	65.82	66.34	65.10	65.10	23,588	-0.67(-1.01%)
Mar 07, 2022	67.41	67.41	65.77	65.77	19,920	-1.83(-2.71%)
Mar 04, 2022	67.21	67.62	66.87	67.60	30,350	-0.32(-0.47%)
Mar 03, 2022	68.31	68.41	67.69	67.92	13,740	-0.09(-0.14%)
Mar 02, 2022	67.05	68.26	67.05	68.01	19,439	+1.34(+2.01%)

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.