Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.15	66.35	65.30	65.87	510,509	-0.55(-0.82%)
May 27, 2022	65.98	66.42	65.94	66.42	225,975	+0.55(+0.83%)
May 26, 2022	65.80	66.28	65.75	65.87	168,361	+0.33(+0.50%)
May 25, 2022	65.38	65.69	65.01	65.54	359,675	+0.15(+0.23%)
May 24, 2022	64.27	65.46	64.27	65.39	245,543	+1.03(+1.61%)
May 23, 2022	63.77	64.67	63.70	64.36	191,357	+1.21(+1.91%)
May 20, 2022	63.23	63.28	62.11	63.15	452,849	+0.32(+0.51%)
May 19, 2022	63.60	63.60	62.40	62.83	1,158,263	-1.13(-1.77%)
May 18, 2022	67.34	67.43	63.81	63.96	309,819	-3.73(-5.51%)
May 17, 2022	67.83	67.83	66.93	67.69	388,437	+0.05(+0.07%)
May 16, 2022	67.22	67.95	67.03	67.64	573,911	+0.45(+0.67%)
May 13, 2022	66.59	67.23	66.13	67.19	481,140	+0.89(+1.35%)
May 12, 2022	66.37	66.49	65.58	66.30	461,908	-0.11(-0.17%)
May 11, 2022	66.49	67.34	66.34	66.41	497,138	+0.06(+0.09%)
May 10, 2022	67.18	67.31	66.12	66.35	435,429	-0.44(-0.65%)
May 09, 2022	66.55	67.32	66.18	66.79	526,196	-0.16(-0.24%)
May 06, 2022	66.32	67.10	66.26	66.95	523,938	+0.38(+0.57%)
May 05, 2022	67.35	67.40	66.07	66.57	443,959	-1.08(-1.59%)
May 04, 2022	66.20	67.68	66.02	67.65	578,124	+1.43(+2.16%)
May 03, 2022	66.33	66.65	65.73	66.22	739,287	+0.02(+0.03%)
May 02, 2022	67.45	67.56	65.26	66.20	870,892	-0.86(-1.28%)
Apr 29, 2022	68.53	68.57	66.98	67.06	300,270	-1.73(-2.52%)
Apr 28, 2022	68.10	68.87	67.70	68.79	292,826	+0.84(+1.23%)
Apr 27, 2022	67.81	68.66	67.60	67.96	360,823	+0.27(+0.40%)
Apr 26, 2022	68.50	68.76	67.68	67.69	230,812	-0.86(-1.25%)
Apr 25, 2022	68.38	68.72	67.33	68.54	388,105	+0.29(+0.42%)
Apr 22, 2022	69.35	69.41	68.21	68.25	570,357	-1.10(-1.58%)
Apr 21, 2022	69.43	70.00	69.29	69.35	363,057	+0.05(+0.07%)
Apr 20, 2022	68.52	69.44	68.52	69.30	354,025	+1.06(+1.56%)
Apr 19, 2022	67.45	68.32	67.44	68.24	207,161	+0.81(+1.20%)
Apr 18, 2022	67.79	67.99	67.23	67.43	294,150	-0.44(-0.65%)
Apr 14, 2022	68.08	68.34	67.87	67.87	192,729	-0.03(-0.04%)
Apr 13, 2022	67.60	67.97	67.54	67.89	202,170	+0.24(+0.36%)
Apr 12, 2022	67.72	68.02	67.43	67.65	343,181	+0.07(+0.11%)
Apr 11, 2022	67.75	68.06	67.51	67.58	578,687	-0.06(-0.08%)
Apr 08, 2022	67.32	67.85	67.17	67.63	321,109	+0.54(+0.80%)
Apr 07, 2022	66.59	67.27	66.43	67.09	150,024	+0.61(+0.92%)
Apr 06, 2022	65.62	66.53	65.56	66.48	274,757	+0.83(+1.27%)
Apr 05, 2022	65.38	66.30	65.38	65.65	268,317	+0.01(+0.02%)
Apr 04, 2022	65.79	65.79	64.87	65.64	224,565	-0.31(-0.46%)
Apr 01, 2022	65.22	65.95	65.05	65.94	135,287	+0.83(+1.27%)
Mar 31, 2022	65.32	65.51	65.09	65.12	164,951	-0.19(-0.30%)
Mar 30, 2022	65.19	65.36	64.86	65.31	217,128	-0.08(-0.13%)
Mar 29, 2022	65.47	65.50	64.85	65.40	264,513	+0.39(+0.60%)
Mar 28, 2022	65.00	65.02	64.56	65.01	234,102	-0.00(-0.01%)
Mar 25, 2022	64.42	65.01	64.42	65.01	136,161	+0.66(+1.03%)
Mar 24, 2022	63.99	64.35	63.90	64.35	59,041	+0.34(+0.53%)
Mar 23, 2022	64.56	64.71	63.97	64.01	166,541	-0.40(-0.61%)
Mar 22, 2022	64.37	64.54	63.99	64.40	79,321	+0.34(+0.54%)
Mar 21, 2022	63.94	64.44	63.70	64.06	153,261	+0.31(+0.49%)
Mar 18, 2022	63.73	63.81	63.29	63.74	324,026	+0.00(+0.01%)
Mar 17, 2022	63.33	63.85	63.09	63.74	135,704	+0.45(+0.71%)
Mar 16, 2022	63.46	63.52	62.50	63.29	143,909	+0.03(+0.05%)
Mar 15, 2022	62.38	63.35	62.38	63.26	987,688	+1.30(+2.10%)
Mar 14, 2022	61.88	62.41	61.46	61.96	211,156	+0.48(+0.78%)
Mar 11, 2022	62.50	62.67	61.44	61.49	89,853	-0.68(-1.10%)
Mar 10, 2022	62.34		61.65	62.17	262,214	-0.68(-1.08%)
Mar 09, 2022	63.24	63.38	62.67	62.85	191,039	+0.45(+0.72%)
Mar 08, 2022	64.20	64.29	62.35	62.40	326,285	-1.83(-2.85%)
Mar 07, 2022	65.31	65.31	64.12	64.23	197,676	-1.31(-2.00%)
Mar 04, 2022	64.80	65.57	64.50	65.54	201,195	+0.13(+0.20%)
Mar 03, 2022	65.24	65.82	65.18	65.41	124,137	+0.45(+0.69%)
Mar 02, 2022	64.30	65.30	64.30	64.96	257,146	+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.