Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2022	63.37	63.89	63.36	63.81	105,631	+1.14(+1.82%)
May 20, 2022	63.02	63.02	62.16	62.67	8,293	+0.30(+0.48%)
May 19, 2022	61.89	62.76	61.89	62.37	25,394	+0.68(+1.10%)
May 18, 2022	62.61	62.62	61.69	61.69	16,670	-1.41(-2.23%)
May 17, 2022	62.90	63.11	62.68	63.09	55,693	+1.17(+1.90%)
May 16, 2022	61.58	62.26	61.58	61.92	30,925	+0.03(+0.05%)
May 13, 2022	61.23	61.89	61.23	61.89	10,347	+1.63(+2.70%)
May 12, 2022	60.39	60.68	59.85	60.26	72,848	-0.26(-0.43%)
May 11, 2022	61.10	61.62	60.50	60.52	36,664	-0.40(-0.65%)
May 10, 2022	61.31	61.31	60.44	60.92	55,605	+0.23(+0.38%)
May 09, 2022	61.44	61.47	60.68	60.69	12,659	-1.86(-2.97%)
May 06, 2022	62.82	62.82	62.28	62.55	37,175	-0.44(-0.70%)
May 05, 2022	63.54	63.54	62.71	62.99	12,053	-1.99(-3.07%)
May 04, 2022	63.56	64.98	63.37	64.98	11,544	+1.00(+1.56%)
May 03, 2022	63.84	64.13	63.83	63.98	20,531	+0.58(+0.92%)
May 02, 2022	63.34	63.72	62.77	63.40	7,293	-0.14(-0.22%)
Apr 29, 2022	64.78	64.78	63.54	63.54	13,861	-0.74(-1.15%)
Apr 28, 2022	63.66	64.45	63.29	64.28	207,910	+0.93(+1.47%)
Apr 27, 2022	63.35	63.70	63.19	63.35	5,395	+0.23(+0.36%)
Apr 26, 2022	64.17	64.20	63.12	63.12	14,161	-1.75(-2.70%)
Apr 25, 2022	64.33	64.87	64.01	64.87	14,339	-0.37(-0.56%)
Apr 22, 2022	66.37	66.37	65.24	65.24	10,374	-1.17(-1.76%)
Apr 21, 2022	67.91	68.04	66.41	66.41	20,155	-0.84(-1.24%)
Apr 20, 2022	67.43	67.43	67.01	67.24	8,426	+0.55(+0.82%)
Apr 19, 2022	66.50	66.69	66.45	66.69	8,018	+0.17(+0.25%)
Apr 18, 2022	66.31	66.85	66.31	66.52	21,549	-0.33(-0.49%)
Apr 14, 2022	66.95	67.03	66.77	66.85	16,809	-0.13(-0.20%)
Apr 13, 2022	66.49	66.99	66.38	66.99	11,952	+0.81(+1.23%)
Apr 12, 2022	66.74	66.88	66.08	66.17	22,094	-0.37(-0.55%)
Apr 11, 2022	66.97	67.03	66.54	66.54	18,080	-0.62(-0.92%)
Apr 08, 2022	66.90	67.36	66.88	67.16	13,142	-0.02(-0.03%)
Apr 07, 2022	67.18	67.28	66.77	67.18	30,218	+0.04(+0.06%)
Apr 06, 2022	67.39	67.39	66.74	67.14	42,270	-0.88(-1.30%)
Apr 05, 2022	68.72	68.82	67.96	68.02	5,925	-0.90(-1.30%)
Apr 04, 2022	68.63	68.98	68.63	68.92	15,065	+0.32(+0.47%)
Apr 01, 2022	68.58	68.61	68.30	68.60	9,861	+0.55(+0.80%)
Mar 31, 2022	68.90	68.90	68.03	68.05	8,951	-1.02(-1.47%)
Mar 30, 2022	69.27	69.37	68.99	69.07	19,560	-0.29(-0.41%)
Mar 29, 2022	69.08	69.36	68.97	69.36	41,046	+1.11(+1.63%)
Mar 28, 2022	68.10	68.25	67.83	68.25	12,345	-0.34(-0.49%)
Mar 25, 2022	68.33	68.58	68.29	68.58	42,333	+0.22(+0.33%)
Mar 24, 2022	68.03	68.40	67.97	68.36	12,187	+0.41(+0.60%)
Mar 23, 2022	68.15	68.32	67.95	67.95	16,707	-0.83(-1.21%)
Mar 22, 2022	68.68	68.84	68.60	68.78	8,735	+0.58(+0.86%)
Mar 21, 2022	68.37	68.50	67.93	68.20	53,188	-0.16(-0.23%)
Mar 18, 2022	67.41	68.37	67.32	68.36	13,190	+0.53(+0.78%)
Mar 17, 2022	67.15	68.01	67.13	67.83	49,693	+0.49(+0.73%)
Mar 16, 2022	66.42	67.34	66.20	67.34	16,858	+1.87(+2.85%)
Mar 15, 2022	65.10	65.49	64.98	65.47	49,255	+0.59(+0.90%)
Mar 14, 2022	65.19	65.62	64.80	64.89	39,315	+0.20(+0.31%)
Mar 11, 2022	65.90	65.90	64.61	64.69	29,606	-0.39(-0.60%)
Mar 10, 2022	65.53	65.53	64.86	65.08	72,817	-0.59(-0.90%)
Mar 09, 2022	65.32	65.94	64.81	65.67	22,872	+2.22(+3.49%)
Mar 08, 2022	63.52	64.45	63.12	63.46	17,221	+0.24(+0.38%)
Mar 07, 2022	64.51	64.52	62.94	63.22	11,195	-1.75(-2.70%)
Mar 04, 2022	65.11	65.11	64.56	64.97	32,321	-1.60(-2.40%)
Mar 03, 2022	67.27	67.37	66.36	66.57	34,989	-1.05(-1.56%)
Mar 02, 2022	67.16	67.68	66.99	67.62	80,899	+0.77(+1.16%)

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.