Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	67.81	68.72	67.26	68.42	162,938	+0.12(+0.18%)
May 27, 2022	67.66	68.49	67.32	68.30	117,929	+0.94(+1.39%)
May 26, 2022	65.87	67.45	65.87	67.36	812,954	+1.85(+2.83%)
May 25, 2022	64.97	66.10	64.66	65.51	542,390	+0.54(+0.84%)
May 24, 2022	66.36	66.36	64.27	64.97	299,831	-1.55(-2.34%)
May 23, 2022	66.00	66.94	65.42	66.52	203,469	+1.50(+2.30%)
May 20, 2022	64.41	65.26	63.18	65.02	284,070	+0.95(+1.48%)
May 19, 2022	64.07	64.91	63.36	64.08	274,009	-0.52(-0.81%)
May 18, 2022	65.92	66.38	64.34	64.60	342,037	-1.41(-2.14%)
May 17, 2022	64.85	66.51	64.20	66.02	193,825	+2.05(+3.21%)
May 16, 2022	64.13	64.77	62.97	63.97	199,625	-0.44(-0.68%)
May 13, 2022	64.88	65.33	63.98	64.41	192,290	-0.19(-0.29%)
May 12, 2022	64.56	64.59	63.39	64.59	234,080	-0.07(-0.10%)
May 11, 2022	65.68	66.30	64.39	64.66	253,339	-0.72(-1.10%)
May 10, 2022	65.98	66.45	64.51	65.38	231,642	-0.33(-0.50%)
May 09, 2022	65.08	66.58	64.47	65.71	273,741	-0.07(-0.10%)
May 06, 2022	65.92	66.35	64.83	65.77	259,589	-0.24(-0.37%)
May 05, 2022	66.48	67.27	64.96	66.02	234,403	-1.17(-1.74%)
May 04, 2022	65.48	67.52	65.25	67.19	194,229	+1.77(+2.71%)
May 03, 2022	64.59	65.85	64.03	65.42	204,440	+0.83(+1.28%)
May 02, 2022	63.57	64.60	63.05	64.59	256,504	+1.45(+2.30%)
Apr 29, 2022	65.36	65.54	62.81	63.14	271,365	-2.50(-3.80%)
Apr 28, 2022	65.15	66.12	64.29	65.63	178,582	+0.93(+1.44%)
Apr 27, 2022	64.71	65.45	63.87	64.70	304,471	+0.02(+0.03%)
Apr 26, 2022	69.56	69.56	64.55	64.68	500,773	-1.37(-2.07%)
Apr 25, 2022	65.09	66.12	64.26	66.05	389,845	+0.37(+0.57%)
Apr 22, 2022	66.36	66.86	65.68	65.68	290,176	-0.90(-1.36%)
Apr 21, 2022	67.63	68.12	66.27	66.58	226,179	-0.75(-1.11%)
Apr 20, 2022	67.80	68.24	67.26	67.33	177,183	-0.01(-0.01%)
Apr 19, 2022	66.39	67.47	65.69	67.34	281,347	+1.30(+1.97%)
Apr 18, 2022	65.18	66.49	65.18	66.03	252,589	+0.85(+1.30%)
Apr 14, 2022	65.41	65.96	64.71	65.18	249,365	-0.15(-0.23%)
Apr 13, 2022	64.11	65.68	63.92	65.33	259,747	+1.02(+1.59%)
Apr 12, 2022	64.84	66.18	64.16	64.31	221,515	-0.35(-0.55%)
Apr 11, 2022	64.49	65.88	64.49	64.66	259,243	+0.28(+0.43%)
Apr 08, 2022	64.87	65.36	64.26	64.38	237,151	-0.30(-0.46%)
Apr 07, 2022	65.55	66.58	64.38	64.68	321,944	-0.61(-0.94%)
Apr 06, 2022	66.28	66.55	65.25	65.30	254,200	-1.09(-1.64%)
Apr 05, 2022	66.04	67.42	66.04	66.39	280,716	+0.34(+0.52%)
Apr 04, 2022	67.42	67.42	65.71	66.04	336,708	-1.27(-1.88%)
Apr 01, 2022	66.95	68.05	66.66	67.31	430,746	+1.04(+1.57%)
Mar 31, 2022	67.47	68.42	66.09	66.26	250,082	-1.50(-2.21%)
Mar 30, 2022	70.95	70.95	67.31	67.76	257,830	-2.91(-4.11%)
Mar 29, 2022	70.50	71.18	70.00	70.67	280,583	+1.01(+1.44%)
Mar 28, 2022	70.49	70.95	69.05	69.66	264,158	-0.83(-1.18%)
Mar 25, 2022	68.52	70.57	68.44	70.49	227,885	+1.97(+2.88%)
Mar 24, 2022	68.12	68.86	67.47	68.52	137,615	+0.76(+1.13%)
Mar 23, 2022	69.60	69.60	67.73	67.75	171,104	-2.29(-3.27%)
Mar 22, 2022	70.19	71.23	69.37	70.05	255,917	+0.45(+0.64%)
Mar 21, 2022	71.93	72.48	69.15	69.60	181,998	-2.08(-2.90%)
Mar 18, 2022	72.32	72.78	71.12	71.67	709,839	-0.66(-0.91%)
Mar 17, 2022	72.50	72.76	71.79	72.34	163,131	-0.94(-1.28%)
Mar 16, 2022	72.56	73.43	72.00	73.28	232,337	+1.53(+2.13%)
Mar 15, 2022	72.57	72.97	70.89	71.75	189,020	-0.40(-0.55%)
Mar 14, 2022	72.18	73.51	71.71	72.15	234,774	+0.82(+1.15%)
Mar 11, 2022	70.56	71.47	70.47	71.33	164,263	+1.45(+2.08%)
Mar 10, 2022	69.33	70.78	69.33	69.88	139,477	-0.23(-0.33%)
Mar 09, 2022	70.09	70.97	69.88	70.11	168,077	+1.40(+2.03%)
Mar 08, 2022	68.98	70.54	68.66	68.71	303,931	+0.37(+0.55%)
Mar 07, 2022	70.15	71.07	68.34	68.34	286,918	-2.06(-2.92%)
Mar 04, 2022	70.64	70.64	69.23	70.40	155,931	-1.45(-2.02%)
Mar 03, 2022	71.70	71.94	70.71	71.85	137,308	+0.43(+0.60%)
Mar 02, 2022	68.82	71.86	68.82	71.42	178,578	+3.19(+4.68%)

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.