Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	66.29	66.62	65.81	66.25	202,077	-0.46(-0.69%)
May 27, 2022	66.03	66.73	65.96	66.71	161,063	+0.82(+1.25%)
May 26, 2022	65.59	66.10	65.50	65.89	203,112	+0.57(+0.88%)
May 25, 2022	64.71	65.41	64.63	65.32	226,770	+0.61(+0.94%)
May 24, 2022	64.14	64.86	63.44	64.71	281,614	+0.51(+0.79%)
May 23, 2022	64.03	64.59	63.78	64.20	209,362	+0.82(+1.30%)
May 20, 2022	63.73	63.81	62.30	63.38	229,796	+0.03(+0.04%)
May 19, 2022	63.40	63.86	62.75	63.35	243,570	-0.70(-1.09%)
May 18, 2022	65.61	65.61	63.81	64.06	284,564	-1.86(-2.83%)
May 17, 2022	65.57	65.92	64.99	65.92	236,193	+1.02(+1.58%)
May 16, 2022	64.74	65.23	64.42	64.90	211,657	+0.19(+0.30%)
May 13, 2022	64.47	64.82	64.10	64.70	140,130	+0.74(+1.15%)
May 12, 2022	63.87	64.01	63.16	63.96	1,044,716	+0.07(+0.12%)
May 11, 2022	64.18	65.13	63.77	63.89	191,639	-0.11(-0.17%)
May 10, 2022	65.03	65.31	63.47	64.00	479,990	-0.66(-1.02%)
May 09, 2022	64.75	65.25	64.26	64.66	247,856	-0.54(-0.83%)
May 06, 2022	64.92	65.36	64.45	65.20	232,174	+0.17(+0.26%)
May 05, 2022	65.86	65.92	64.48	65.04	213,974	-1.20(-1.81%)
May 04, 2022	64.80	66.27	64.61	66.23	243,486	+1.67(+2.58%)
May 03, 2022	64.30	65.13	64.05	64.57	173,324	+0.57(+0.89%)
May 02, 2022	64.15	64.57	62.99	63.99	326,631	-0.02(-0.03%)
Apr 29, 2022	65.72	65.72	63.91	64.01	177,700	-1.80(-2.73%)
Apr 28, 2022	65.56	65.97	64.96	65.81	260,441	+0.77(+1.19%)
Apr 27, 2022	65.19	65.67	64.78	65.04	281,054	+0.01(+0.01%)
Apr 26, 2022	65.83	66.26	65.01	65.03	204,874	-1.01(-1.53%)
Apr 25, 2022	66.06	66.20	64.62	66.04	341,604	-0.19(-0.29%)
Apr 22, 2022	67.46	67.46	66.17	66.23	241,023	-1.41(-2.08%)
Apr 21, 2022	68.31	68.62	67.56	67.64	303,672	-0.43(-0.64%)
Apr 20, 2022	67.75	68.29	67.75	68.08	568,780	+0.71(+1.05%)
Apr 19, 2022	66.69	67.45	66.69	67.37	151,561	+0.76(+1.13%)
Apr 18, 2022	66.73	66.91	66.34	66.61	149,911	-0.04(-0.06%)
Apr 14, 2022	66.95	67.09	66.63	66.65	151,533	-0.05(-0.07%)
Apr 13, 2022	66.44	66.72	66.13	66.69	256,358	+0.26(+0.39%)
Apr 12, 2022	66.57	66.94	66.27	66.44	136,185	+0.01(+0.02%)
Apr 11, 2022	67.02	67.04	66.34	66.42	216,707	-0.41(-0.62%)
Apr 08, 2022	66.63	67.09	66.48	66.83	128,007	+0.39(+0.58%)
Apr 07, 2022	66.57	66.61	65.80	66.45	127,360	-0.04(-0.06%)
Apr 06, 2022	65.83	66.54	65.79	66.48	412,985	+0.42(+0.64%)
Apr 05, 2022	66.18	66.73	65.89	66.06	127,434	-0.16(-0.24%)
Apr 04, 2022	66.34	66.34	65.50	66.22	139,447	-0.17(-0.25%)
Apr 01, 2022	66.09	66.42	65.63	66.38	292,287	+0.34(+0.51%)
Mar 31, 2022	66.61	66.80	66.01	66.04	201,946	-0.63(-0.95%)
Mar 30, 2022	66.80	66.85	66.41	66.68	238,792	-0.06(-0.10%)
Mar 29, 2022	66.48	66.74	66.13	66.74	206,208	+0.67(+1.02%)
Mar 28, 2022	66.09	66.09	65.48	66.07	402,595	-0.11(-0.17%)
Mar 25, 2022	65.37	66.20	65.37	66.18	231,489	+0.87(+1.34%)
Mar 24, 2022	65.02	65.37	64.80	65.31	225,592	+0.56(+0.87%)
Mar 23, 2022	65.00	65.14	64.73	64.75	229,748	-0.32(-0.49%)
Mar 22, 2022	65.11	65.25	64.78	65.07	160,859	+0.20(+0.31%)
Mar 21, 2022	64.73	65.26	64.61	64.87	164,218	+0.34(+0.53%)
Mar 18, 2022	64.40	64.58	63.94	64.53	236,836	-0.10(-0.16%)
Mar 17, 2022	64.08	64.67	63.84	64.63	338,351	+0.55(+0.86%)
Mar 16, 2022	63.92	64.10	63.13	64.08	558,935	+0.46(+0.72%)
Mar 15, 2022	63.39	63.74	62.99	63.62	518,383	+0.57(+0.90%)
Mar 14, 2022	63.36	63.70	62.82	63.05	323,374	+0.14(+0.22%)
Mar 11, 2022	63.49	63.82	62.91	62.91	165,234	-0.32(-0.51%)
Mar 10, 2022	63.05	63.32	62.64	63.23	397,960	-0.09(-0.14%)
Mar 09, 2022	63.69	63.83	63.27	63.32	248,194	+0.57(+0.90%)
Mar 08, 2022	63.81	64.08	62.76	62.76	284,033	-0.77(-1.21%)
Mar 07, 2022	64.27	64.34	63.39	63.53	169,659	-0.92(-1.42%)
Mar 04, 2022	63.79	64.44	63.52	64.44	292,986	+0.02(+0.03%)
Mar 03, 2022	64.25	64.72	63.97	64.42	108,204	+0.40(+0.63%)
Mar 02, 2022	62.84	64.26	62.84	64.02	122,732	+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.