Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	61.89	63.17	61.21	62.32	2,277,336	-0.50(-0.80%)
Jun 29, 2022	63.71	63.84	62.52	62.82	2,142,393	-0.80(-1.26%)
Jun 28, 2022	65.16	66.90	63.60	63.62	2,876,386	-1.57(-2.41%)
Jun 27, 2022	65.80	66.15	64.73	65.19	2,135,054	-0.24(-0.37%)
Jun 24, 2022	62.04	65.47	61.79	65.43	18,428,492	+3.89(+6.32%)
Jun 23, 2022	61.28	61.69	60.16	61.54	2,273,660	+1.52(+2.53%)
Jun 22, 2022	59.81	60.65	59.07	60.02	1,643,699	-0.11(-0.18%)
Jun 21, 2022	57.94	60.46	57.30	60.13	2,369,592	+2.15(+3.71%)
Jun 17, 2022	58.86	59.10	57.09	57.98	1,993,956	-0.63(-1.07%)
Jun 16, 2022	58.47	60.43	57.50	58.61	1,901,890	-0.69(-1.16%)
Jun 15, 2022	59.55	59.87	58.47	59.30	1,222,904	+0.31(+0.53%)
Jun 14, 2022	60.14	60.89	58.55	58.99	1,289,463	-1.08(-1.80%)
Jun 13, 2022	59.91	60.94	59.23	60.07	1,784,747	-1.29(-2.10%)
Jun 10, 2022	60.75	61.98	60.58	61.36	1,184,799	-0.29(-0.47%)
Jun 09, 2022	59.58	62.38	59.34	61.65	1,537,342	+1.37(+2.27%)
Jun 08, 2022	61.78	62.62	59.96	60.28	1,606,909	-1.70(-2.74%)
Jun 07, 2022	59.70	62.46	59.37	61.98	2,250,443	+0.73(+1.19%)
Jun 06, 2022	59.84	61.25	59.27	61.25	1,543,260	+1.46(+2.44%)
Jun 03, 2022	59.36	60.25	58.46	59.79	1,173,129	+0.22(+0.37%)
Jun 02, 2022	57.28	59.73	57.03	59.57	1,475,696	+2.95(+5.21%)
Jun 01, 2022	57.84	58.15	56.56	56.62	1,167,390	-1.25(-2.16%)
May 31, 2022	58.06	58.65	57.21	57.87	1,936,068	-0.76(-1.30%)
May 27, 2022	58.00	59.67	57.81	58.63	1,195,693	+0.77(+1.33%)
May 26, 2022	56.49	58.26	55.07	57.86	1,853,711	+2.83(+5.14%)
May 25, 2022	53.94	55.97	53.86	55.03	1,616,450	+0.60(+1.10%)
May 24, 2022	54.03	54.77	53.43	54.43	1,827,065	-0.14(-0.26%)
May 23, 2022	52.91	55.49	52.30	54.57	2,288,400	+2.28(+4.36%)
May 20, 2022	57.07	57.53	51.45	52.29	4,294,237	-5.10(-8.89%)
May 19, 2022	56.93	60.18	56.09	57.39	8,035,375	+3.97(+7.43%)
May 18, 2022	59.48	59.48	52.75	53.42	7,195,989	-10.39(-16.28%)
May 17, 2022	63.20	63.95	62.01	63.81	2,200,972	-0.52(-0.81%)
May 16, 2022	63.39	65.25	62.58	64.33	1,903,129	+1.99(+3.19%)
May 13, 2022	62.93	62.99	61.38	62.34	1,661,089	-0.07(-0.11%)
May 12, 2022	60.95	63.48	60.95	62.41	1,522,797	+1.41(+2.31%)
May 11, 2022	61.31	62.71	60.67	61.00	2,254,842	-0.25(-0.41%)
May 10, 2022	62.20	62.57	60.26	61.25	2,081,432	-0.71(-1.15%)
May 09, 2022	61.06	62.73	60.36	61.96	2,286,835	+0.28(+0.45%)
May 06, 2022	62.42	62.76	60.78	61.68	2,186,920	-1.53(-2.42%)
May 05, 2022	66.58	67.35	62.51	63.21	1,746,688	-4.04(-6.01%)
May 04, 2022	65.05	67.61	63.85	67.25	1,672,621	+1.85(+2.83%)
May 03, 2022	64.47	66.08	64.05	65.40	1,444,729	+0.84(+1.30%)
May 02, 2022	64.52	65.69	63.77	64.56	1,937,247	+0.21(+0.33%)
Apr 29, 2022	67.07	67.69	64.16	64.35	1,445,405	-2.90(-4.31%)
Apr 28, 2022	67.65	67.96	66.29	67.25	2,659,284	+0.14(+0.21%)
Apr 27, 2022	67.21	68.24	66.07	67.11	1,294,076	+0.54(+0.81%)
Apr 26, 2022	66.62	67.39	66.17	66.57	1,042,737	-0.74(-1.10%)
Apr 25, 2022	66.84	67.45	66.00	67.31	1,178,457	+0.11(+0.16%)
Apr 22, 2022	69.76	69.76	67.15	67.20	1,260,934	-2.78(-3.97%)
Apr 21, 2022	70.10	70.83	69.06	69.98	1,468,249	+0.14(+0.20%)
Apr 20, 2022	70.38	70.53	69.06	69.84	1,057,386	+0.28(+0.40%)
Apr 19, 2022	67.19	69.91	66.94	69.56	1,540,301	+2.82(+4.23%)
Apr 18, 2022	66.92	67.59	66.25	66.74	1,308,321	-0.63(-0.94%)
Apr 14, 2022	68.31	68.69	66.55	67.37	1,993,579	-0.68(-1.00%)
Apr 13, 2022	66.44	68.33	66.24	68.05	2,354,492	+1.53(+2.30%)
Apr 12, 2022	69.28	69.93	66.34	66.52	2,152,042	-2.54(-3.68%)
Apr 11, 2022	70.79	70.98	68.50	69.06	1,936,064	-1.02(-1.46%)
Apr 08, 2022	70.00	71.00	69.61	70.08	1,642,776	+0.45(+0.65%)
Apr 07, 2022	68.47	69.96	67.90	69.63	2,003,765	+1.64(+2.41%)
Apr 06, 2022	67.33	68.55	66.66	67.99	1,675,416	+0.32(+0.47%)
Apr 05, 2022	67.12	68.54	67.06	67.67	2,986,897	-0.04(-0.06%)
Apr 04, 2022	67.68	68.12	66.80	67.71	1,646,149	+0.08(+0.12%)

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.