Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.30	66.63	65.82	66.26	202,055	-0.46(-0.69%)
May 27, 2022	66.04	66.73	65.96	66.72	161,046	+0.82(+1.25%)
May 26, 2022	65.59	66.11	65.50	65.90	203,089	+0.57(+0.88%)
May 25, 2022	64.72	65.42	64.64	65.33	226,745	+0.61(+0.94%)
May 24, 2022	64.15	64.87	63.44	64.72	281,583	+0.51(+0.79%)
May 23, 2022	64.04	64.60	63.79	64.21	209,339	+0.82(+1.30%)
May 20, 2022	63.74	63.81	62.31	63.39	229,770	+0.03(+0.04%)
May 19, 2022	63.41	63.87	62.75	63.36	243,543	-0.70(-1.09%)
May 18, 2022	65.62	65.62	63.82	64.06	284,533	-1.86(-2.83%)
May 17, 2022	65.58	65.93	64.99	65.93	236,167	+1.02(+1.58%)
May 16, 2022	64.75	65.23	64.42	64.90	211,634	+0.19(+0.30%)
May 13, 2022	64.48	64.83	64.11	64.71	140,115	+0.74(+1.15%)
May 12, 2022	63.88	64.02	63.17	63.97	1,044,601	+0.07(+0.12%)
May 11, 2022	64.18	65.13	63.78	63.90	191,618	-0.11(-0.17%)
May 10, 2022	65.04	65.32	63.48	64.01	479,938	-0.66(-1.02%)
May 09, 2022	64.76	65.25	64.27	64.66	247,829	-0.54(-0.83%)
May 06, 2022	64.92	65.37	64.45	65.21	232,148	+0.17(+0.26%)
May 05, 2022	65.86	65.93	64.49	65.04	213,950	-1.20(-1.81%)
May 04, 2022	64.80	66.27	64.62	66.24	243,459	+1.67(+2.58%)
May 03, 2022	64.31	65.14	64.06	64.57	173,305	+0.57(+0.89%)
May 02, 2022	64.16	64.57	63.00	64.00	326,595	-0.02(-0.03%)
Apr 29, 2022	65.72	65.72	63.92	64.02	177,680	-1.80(-2.73%)
Apr 28, 2022	65.57	65.97	64.97	65.82	260,412	+0.77(+1.19%)
Apr 27, 2022	65.20	65.68	64.79	65.04	281,024	+0.01(+0.01%)
Apr 26, 2022	65.84	66.27	65.02	65.03	204,851	-1.01(-1.54%)
Apr 25, 2022	66.07	66.20	64.63	66.05	341,567	-0.19(-0.29%)
Apr 22, 2022	67.47	67.47	66.18	66.24	240,996	-1.41(-2.08%)
Apr 21, 2022	68.31	68.63	67.57	67.65	303,639	-0.43(-0.64%)
Apr 20, 2022	67.76	68.30	67.76	68.08	568,717	+0.71(+1.05%)
Apr 19, 2022	66.70	67.46	66.70	67.37	151,544	+0.76(+1.13%)
Apr 18, 2022	66.74	66.91	66.35	66.62	149,895	-0.04(-0.06%)
Apr 14, 2022	66.96	67.10	66.64	66.66	151,516	-0.05(-0.07%)
Apr 13, 2022	66.44	66.73	66.14	66.70	256,329	+0.26(+0.39%)
Apr 12, 2022	66.57	66.95	66.27	66.44	136,170	+0.01(+0.02%)
Apr 11, 2022	67.02	67.05	66.35	66.43	216,683	-0.41(-0.62%)
Apr 08, 2022	66.64	67.10	66.49	66.84	127,993	+0.39(+0.58%)
Apr 07, 2022	66.57	66.62	65.80	66.46	127,346	-0.04(-0.06%)
Apr 06, 2022	65.84	66.54	65.79	66.49	412,939	+0.42(+0.64%)
Apr 05, 2022	66.19	66.74	65.90	66.07	127,420	-0.16(-0.24%)
Apr 04, 2022	66.34	66.34	65.51	66.23	139,431	-0.17(-0.25%)
Apr 01, 2022	66.10	66.43	65.64	66.39	292,255	+0.34(+0.51%)
Mar 31, 2022	66.62	66.80	66.01	66.05	201,923	-0.63(-0.95%)
Mar 30, 2022	66.80	66.86	66.41	66.68	238,766	-0.06(-0.10%)
Mar 29, 2022	66.48	66.75	66.13	66.75	206,185	+0.67(+1.02%)
Mar 28, 2022	66.10	66.10	65.49	66.08	402,550	-0.11(-0.17%)
Mar 25, 2022	65.38	66.21	65.38	66.19	231,463	+0.87(+1.34%)
Mar 24, 2022	65.03	65.38	64.81	65.32	225,567	+0.56(+0.87%)
Mar 23, 2022	65.01	65.14	64.74	64.75	229,723	-0.32(-0.49%)
Mar 22, 2022	65.11	65.26	64.79	65.08	160,841	+0.20(+0.31%)
Mar 21, 2022	64.74	65.27	64.61	64.87	164,200	+0.34(+0.53%)
Mar 18, 2022	64.41	64.58	63.95	64.53	236,810	-0.10(-0.16%)
Mar 17, 2022	64.08	64.68	63.84	64.64	338,313	+0.55(+0.86%)
Mar 16, 2022	63.93	64.11	63.14	64.08	558,874	+0.46(+0.72%)
Mar 15, 2022	63.39	63.74	63.00	63.62	518,326	+0.57(+0.90%)
Mar 14, 2022	63.37	63.71	62.82	63.05	323,339	+0.14(+0.22%)
Mar 11, 2022	63.50	63.83	62.92	62.92	165,216	-0.32(-0.51%)
Mar 10, 2022	63.06	63.33	62.64	63.24	397,917	-0.09(-0.14%)
Mar 09, 2022	63.70	63.83	63.28	63.33	248,167	+0.57(+0.90%)
Mar 08, 2022	63.82	64.09	62.76	62.76	284,002	-0.77(-1.21%)
Mar 07, 2022	64.27	64.35	63.40	63.53	169,640	-0.92(-1.42%)
Mar 04, 2022	63.80	64.45	63.52	64.45	292,954	+0.02(+0.03%)
Mar 03, 2022	64.26	64.72	63.97	64.43	108,192	+0.40(+0.63%)
Mar 02, 2022	62.85	64.26	62.85	64.03	122,718	+1.43(+2.28%)

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.