Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	59.65	62.52	57.24	61.01	1,766,261	-1.45(-2.32%)
Jun 29, 2022	64.11	64.49	61.83	62.46	1,126,005	-1.43(-2.24%)
Jun 28, 2022	67.73	69.52	63.72	63.89	2,010,985	-1.90(-2.89%)
Jun 27, 2022	67.68	67.71	64.81	65.79	1,403,538	-0.79(-1.19%)
Jun 24, 2022	60.71	66.62	60.37	66.59	2,237,740	+6.91(+11.58%)
Jun 23, 2022	60.43	60.65	56.84	59.67	1,623,411	-0.35(-0.58%)
Jun 22, 2022	58.03	61.59	57.97	60.02	1,219,827	-0.26(-0.43%)
Jun 21, 2022	60.31	61.28	59.44	60.28	1,208,350	+3.45(+6.06%)
Jun 17, 2022	56.94	58.72	55.29	56.84	2,024,722	+0.31(+0.55%)
Jun 16, 2022	57.69	57.73	55.04	56.53	2,350,400	-4.86(-7.92%)
Jun 15, 2022	61.46	64.05	58.48	61.39	2,549,818	+1.99(+3.35%)
Jun 14, 2022	61.26	62.90	58.06	59.40	1,786,439	-1.30(-2.15%)
Jun 13, 2022	62.14	63.96	59.57	60.71	2,329,287	-6.41(-9.55%)
Jun 10, 2022	70.32	71.11	66.97	67.11	2,531,068	-8.15(-10.83%)
Jun 09, 2022	80.64	80.91	75.12	75.27	1,269,247	-5.93(-7.31%)
Jun 08, 2022	83.73	84.31	80.24	81.20	963,286	-4.43(-5.17%)
Jun 07, 2022	81.95	85.90	81.83	85.63	805,879	+1.75(+2.08%)
Jun 06, 2022	85.13	87.42	83.67	83.88	995,723	+0.90(+1.08%)
Jun 03, 2022	84.19	85.06	82.60	82.99	951,106	-3.78(-4.36%)
Jun 02, 2022	83.01	86.80	81.33	86.77	1,133,931	+3.94(+4.75%)
Jun 01, 2022	86.32	87.11	80.43	82.83	1,440,288	-4.19(-4.81%)
May 31, 2022	85.88	88.93	84.16	87.02	1,336,994	-1.06(-1.21%)
May 27, 2022	84.92	88.16	84.37	88.08	1,712,375	+4.39(+5.25%)
May 26, 2022	80.26	84.60	79.76	83.69	1,852,085	+5.66(+7.26%)
May 25, 2022	75.25	79.39	74.79	78.03	1,746,534	+2.08(+2.74%)
May 24, 2022	75.36	76.70	71.22	75.94	1,855,844	-0.76(-0.99%)
May 23, 2022	73.95	78.17	72.89	76.71	2,509,446	+6.19(+8.77%)
May 20, 2022	72.31	73.35	65.92	70.52	1,866,216	-0.07(-0.10%)
May 19, 2022	69.28	72.19	68.70	70.59	1,786,054	-1.30(-1.81%)
May 18, 2022	76.14	76.48	71.02	71.89	1,564,967	-6.54(-8.34%)
May 17, 2022	76.60	78.92	75.46	78.43	2,020,387	+5.92(+8.16%)
May 16, 2022	73.49	74.40	70.69	72.52	1,330,800	-1.74(-2.34%)
May 13, 2022	73.39	76.03	72.33	74.25	1,600,207	+3.50(+4.95%)
May 12, 2022	70.25	72.46	66.58	70.75	1,966,122	-0.73(-1.03%)
May 11, 2022	74.04	78.48	71.34	71.48	2,108,209	-2.51(-3.39%)
May 10, 2022	77.88	79.12	70.88	73.99	2,287,733	-1.62(-2.14%)
May 09, 2022	78.41	80.08	74.49	75.61	2,642,830	-6.38(-7.78%)
May 06, 2022	82.70	83.00	78.35	81.99	2,466,670	-2.00(-2.38%)
May 05, 2022	88.74	89.28	80.56	83.99	2,017,587	-7.98(-8.68%)
May 04, 2022	84.78	92.37	83.51	91.97	2,587,401	+7.54(+8.93%)
May 03, 2022	82.43	86.62	81.94	84.43	2,099,725	+3.36(+4.14%)
May 02, 2022	81.34	82.65	76.12	81.08	2,252,608	+0.78(+0.97%)
Apr 29, 2022	88.30	89.39	79.71	80.30	1,726,682	-9.35(-10.43%)
Apr 28, 2022	88.98	90.48	84.73	89.65	1,921,362	+3.36(+3.89%)
Apr 27, 2022	86.25	88.97	85.35	86.29	1,325,441	+0.19(+0.22%)
Apr 26, 2022	90.55	93.12	86.09	86.09	2,199,959	-7.58(-8.09%)
Apr 25, 2022	91.01	94.14	86.56	93.67	2,203,179	+0.48(+0.52%)
Apr 22, 2022	101.71	101.71	92.84	93.19	1,825,789	-9.04(-8.84%)
Apr 21, 2022	110.69	111.89	101.54	102.23	1,187,142	-5.68(-5.27%)
Apr 20, 2022	107.58	110.06	107.02	107.91	1,263,122	+2.44(+2.32%)
Apr 19, 2022	101.89	105.95	101.81	105.47	1,139,160	+4.61(+4.57%)
Apr 18, 2022	97.87	102.26	97.84	100.86	1,163,235	+0.90(+0.90%)
Apr 14, 2022	103.22	105.09	99.82	99.96	1,118,617	-3.44(-3.33%)
Apr 13, 2022	100.34	103.73	99.74	103.41	1,190,960	+0.66(+0.64%)
Apr 12, 2022	106.41	109.17	101.39	102.75	1,539,797	-3.37(-3.17%)
Apr 11, 2022	106.84	110.06	105.66	106.12	1,680,269	-1.40(-1.30%)
Apr 08, 2022	105.92	109.24	105.18	107.52	1,548,764	+2.44(+2.32%)
Apr 07, 2022	105.61	106.50	100.63	105.08	1,829,596	-0.59(-0.56%)
Apr 06, 2022	106.15	107.31	104.47	105.66	1,743,201	-2.80(-2.58%)
Apr 05, 2022	109.64	112.78	107.59	108.46	1,671,023	-2.72(-2.45%)
Apr 04, 2022	111.97	113.62	109.00	111.18	1,119,496	-1.30(-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.