Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	53.09	53.95	52.45	53.36	2,568,370	-0.72(-1.33%)
Jun 29, 2022	54.91	54.94	53.34	54.08	2,662,238	-0.96(-1.74%)
Jun 28, 2022	55.70	56.49	54.81	55.04	2,676,337	-0.23(-0.42%)
Jun 27, 2022	56.13	56.22	55.00	55.27	3,731,016	-0.94(-1.67%)
Jun 24, 2022	53.57	56.23	53.57	56.22	11,297,264	+3.07(+5.78%)
Jun 23, 2022	53.49	54.23	52.41	53.14	2,962,774	-0.54(-1.00%)
Jun 22, 2022	52.88	54.38	52.85	53.68	2,844,916	-0.91(-1.67%)
Jun 21, 2022	55.17	55.21	54.01	54.59	3,011,580	+0.55(+1.01%)
Jun 17, 2022	54.36	54.65	52.98	54.05	4,873,505	-0.47(-0.86%)
Jun 16, 2022	55.74	55.81	53.78	54.52	4,607,007	-3.43(-5.92%)
Jun 15, 2022	58.79	59.32	57.11	57.94	2,347,402	-0.02(-0.03%)
Jun 14, 2022	58.40	58.63	57.33	57.96	2,400,838	-0.48(-0.82%)
Jun 13, 2022	59.34	59.79	58.04	58.44	2,549,997	-2.55(-4.19%)
Jun 10, 2022	62.05	62.12	60.73	61.00	2,739,046	-2.49(-3.92%)
Jun 09, 2022	64.41	64.98	63.47	63.48	1,751,750	-1.46(-2.25%)
Jun 08, 2022	64.56	65.56	64.49	64.94	2,190,190	-0.32(-0.49%)
Jun 07, 2022	64.12	65.29	63.68	65.26	2,010,532	+0.29(+0.44%)
Jun 06, 2022	64.80	65.81	64.39	64.97	2,460,215	+0.72(+1.12%)
Jun 03, 2022	65.41	65.69	63.92	64.25	2,584,413	-1.82(-2.76%)
Jun 02, 2022	65.29	66.10	64.92	66.08	2,499,491	+1.34(+2.08%)
Jun 01, 2022	66.03	66.18	63.78	64.73	2,845,674	-0.41(-0.63%)
May 31, 2022	64.95	66.17	64.29	65.14	10,677,748	-0.49(-0.75%)
May 27, 2022	64.69	65.73	64.35	65.63	2,951,201	+1.27(+1.97%)
May 26, 2022	63.20	64.69	63.16	64.37	2,920,891	+1.87(+3.00%)
May 25, 2022	61.77	63.02	61.50	62.49	2,582,633	+0.74(+1.19%)
May 24, 2022	62.33	62.36	60.75	61.76	2,420,974	-0.79(-1.27%)
May 23, 2022	61.92	62.85	61.20	62.55	3,069,878	+1.55(+2.54%)
May 20, 2022	61.66	61.98	59.34	61.00	4,057,446	-0.45(-0.73%)
May 19, 2022	60.92	62.43	60.49	61.45	3,717,623	+0.04(+0.06%)
May 18, 2022	62.67	63.12	61.21	61.41	3,245,161	-2.03(-3.21%)
May 17, 2022	62.52	63.76	61.91	63.45	2,889,707	+2.18(+3.56%)
May 16, 2022	60.45	61.96	59.83	61.27	2,445,389	-0.01(-0.02%)
May 13, 2022	61.14	62.28	60.86	61.28	2,864,605	+0.85(+1.41%)
May 12, 2022	60.41	61.18	59.33	60.43	2,823,291	-0.12(-0.21%)
May 11, 2022	60.31	62.53	60.23	60.55	2,827,927	+0.06(+0.09%)
May 10, 2022	62.22	62.73	59.44	60.50	3,912,741	-0.97(-1.57%)
May 09, 2022	61.13	62.69	61.11	61.46	3,750,536	-1.04(-1.67%)
May 06, 2022	63.02	63.50	61.91	62.50	3,674,097	-0.69(-1.09%)
May 05, 2022	64.71	65.10	62.51	63.19	3,425,718	-2.52(-3.84%)
May 04, 2022	64.22	65.87	62.63	65.71	2,762,693	+2.29(+3.62%)
May 03, 2022	63.30	64.54	62.05	63.42	3,637,183	+0.46(+0.73%)
May 02, 2022	62.75	63.26	61.48	62.96	3,982,494	-0.03(-0.05%)
Apr 29, 2022	64.30	65.30	62.72	62.99	2,737,259	-1.58(-2.44%)
Apr 28, 2022	63.83	64.57	62.49	64.57	2,913,569	+1.33(+2.10%)
Apr 27, 2022	63.48	64.25	62.75	63.24	3,329,831	+0.02(+0.03%)
Apr 26, 2022	64.46	65.18	63.20	63.22	2,207,293	-1.56(-2.40%)
Apr 25, 2022	63.86	64.95	62.64	64.78	3,266,558	+0.49(+0.76%)
Apr 22, 2022	65.91	66.19	64.23	64.29	2,596,938	-2.27(-3.42%)
Apr 21, 2022	68.62	68.75	66.40	66.56	1,713,281	-0.85(-1.26%)
Apr 20, 2022	66.72	68.27	66.66	67.41	2,116,737	+1.23(+1.86%)
Apr 19, 2022	65.40	66.75	65.34	66.18	1,841,023	+0.64(+0.98%)
Apr 18, 2022	65.37	66.17	65.09	65.54	2,084,632	-0.10(-0.15%)
Apr 14, 2022	65.91	66.66	65.45	65.64	2,824,294	-0.26(-0.39%)
Apr 13, 2022	65.38	65.97	65.16	65.90	1,953,424	+0.49(+0.74%)
Apr 12, 2022	65.59	66.71	65.02	65.41	2,329,001	-0.02(-0.03%)
Apr 11, 2022	65.45	66.99	64.98	65.43	2,560,129	-0.34(-0.52%)
Apr 08, 2022	67.11	67.30	65.58	65.77	3,258,255	-0.83(-1.25%)
Apr 07, 2022	66.90	67.04	64.48	66.60	3,827,181	-0.45(-0.67%)
Apr 06, 2022	68.82	68.91	65.95	67.05	4,702,516	-2.69(-3.86%)
Apr 05, 2022	71.05	71.71	69.58	69.75	2,375,605	-1.80(-2.51%)
Apr 04, 2022	71.26	71.97	70.72	71.54	2,819,355	+0.12(+0.17%)

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.