Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	56.55	57.61	55.33	56.69	1,041,157	-1.40(-2.42%)
Jun 29, 2022	60.41	60.41	57.15	58.09	989,781	-2.49(-4.11%)
Jun 28, 2022	62.69	63.59	60.43	60.58	1,153,644	-1.19(-1.92%)
Jun 27, 2022	63.19	63.42	61.62	61.77	1,202,772	-1.35(-2.13%)
Jun 24, 2022	62.34	63.85	62.13	63.11	1,370,083	+1.77(+2.89%)
Jun 23, 2022	60.17	61.57	59.79	61.34	1,141,749	+1.76(+2.96%)
Jun 22, 2022	59.37	60.83	59.34	59.58	1,790,141	-0.73(-1.21%)
Jun 21, 2022	62.74	63.32	60.20	60.30	1,060,935	-1.03(-1.67%)
Jun 17, 2022	58.75	61.50	58.38	61.33	2,720,634	+2.73(+4.66%)
Jun 16, 2022	61.25	61.33	57.60	58.60	1,849,290	-4.56(-7.22%)
Jun 15, 2022	62.45	64.16	61.99	63.16	1,758,432	+1.75(+2.86%)
Jun 14, 2022	61.28	62.42	60.82	61.41	1,701,228	+0.54(+0.88%)
Jun 13, 2022	62.97	63.60	60.31	60.87	1,803,033	-4.50(-6.89%)
Jun 10, 2022	65.42	66.72	64.76	65.37	1,326,341	-2.07(-3.07%)
Jun 09, 2022	70.22	70.22	67.40	67.45	1,245,813	-2.91(-4.13%)
Jun 08, 2022	69.63	71.15	68.96	70.36	1,242,236	-0.22(-0.31%)
Jun 07, 2022	68.39	71.26	68.39	70.57	1,280,007	-0.19(-0.27%)
Jun 06, 2022	71.70	72.30	70.37	70.77	1,305,170	-0.89(-1.24%)
Jun 03, 2022	69.78	71.87	69.78	71.65	1,509,927	-0.51(-0.70%)
Jun 02, 2022	73.63	73.86	71.21	72.16	3,084,970	+1.35(+1.91%)
Jun 01, 2022	72.06	74.05	69.75	70.81	1,915,514	+0.24(+0.34%)
May 31, 2022	70.06	71.40	68.73	70.57	1,714,649	+0.11(+0.16%)
May 27, 2022	69.50	70.56	69.38	70.46	1,351,449	+0.78(+1.11%)
May 26, 2022	66.97	70.30	66.97	69.68	1,545,002	+4.24(+6.48%)
May 25, 2022	61.05	65.98	60.97	65.44	1,143,941	+3.43(+5.52%)
May 24, 2022	62.71	62.71	60.09	62.01	1,338,693	-1.92(-3.01%)
May 23, 2022	65.09	65.74	63.25	63.94	1,072,896	-0.66(-1.02%)
May 20, 2022	65.52	65.52	61.94	64.59	1,167,327	+0.38(+0.59%)
May 19, 2022	64.14	65.65	63.44	64.21	1,288,002	-0.99(-1.51%)
May 18, 2022	66.75	68.70	65.02	65.20	1,595,709	-3.75(-5.44%)
May 17, 2022	69.06	70.27	67.05	68.95	1,226,810	+2.24(+3.36%)
May 16, 2022	67.10	68.32	66.13	66.71	1,177,528	-0.95(-1.40%)
May 13, 2022	64.75	68.17	64.75	67.66	1,235,821	+3.44(+5.35%)
May 12, 2022	64.69	67.93	62.45	64.22	2,236,722	+0.02(+0.03%)
May 11, 2022	65.92	66.90	64.12	64.20	3,964,268	-1.52(-2.32%)
May 10, 2022	67.68	67.70	64.77	65.73	2,628,681	-0.99(-1.48%)
May 09, 2022	66.24	68.27	65.44	66.71	3,024,912	-0.73(-1.08%)
May 06, 2022	65.95	68.75	64.36	67.44	2,270,456	+0.93(+1.39%)
May 05, 2022	70.73	71.43	65.37	66.51	2,414,909	-5.64(-7.81%)
May 04, 2022	72.39	72.81	68.26	72.15	3,576,815	-0.55(-0.75%)
May 03, 2022	74.26	75.25	71.84	72.70	1,250,293	-1.75(-2.35%)
May 02, 2022	72.69	74.48	71.74	74.45	1,288,838	+1.98(+2.73%)
Apr 29, 2022	74.38	75.78	72.32	72.47	849,844	-2.02(-2.71%)
Apr 28, 2022	73.87	74.92	72.36	74.49	900,536	+2.15(+2.97%)
Apr 27, 2022	71.52	73.64	71.45	72.34	1,067,004	+0.14(+0.19%)
Apr 26, 2022	74.40	75.05	72.15	72.20	888,225	-3.66(-4.83%)
Apr 25, 2022	73.75	75.91	73.24	75.86	938,502	+0.90(+1.20%)
Apr 22, 2022	76.92	77.89	74.64	74.97	940,477	-3.02(-3.87%)
Apr 21, 2022	80.98	81.26	77.25	77.99	1,074,042	-1.19(-1.51%)
Apr 20, 2022	80.53	81.27	78.67	79.18	1,256,530	-0.53(-0.66%)
Apr 19, 2022	76.49	80.44	76.45	79.71	1,435,208	+3.00(+3.91%)
Apr 18, 2022	79.65	80.56	76.29	76.71	1,794,865	-2.29(-2.90%)
Apr 14, 2022	81.08	83.04	78.83	79.00	2,447,967	-1.35(-1.69%)
Apr 13, 2022	79.08	81.71	78.16	80.36	2,623,748	+4.08(+5.35%)
Apr 12, 2022	75.69	78.06	75.69	76.27	1,890,007	+1.59(+2.13%)
Apr 11, 2022	71.83	75.93	71.58	74.68	2,208,193	+2.15(+2.97%)
Apr 08, 2022	71.19	73.37	70.05	72.53	1,663,947	+1.25(+1.76%)
Apr 07, 2022	71.65	71.98	68.85	71.27	1,997,477	+0.07(+0.10%)
Apr 06, 2022	72.21	72.40	69.40	71.20	1,920,266	-2.08(-2.84%)
Apr 05, 2022	76.50	77.43	73.24	73.29	1,790,885	-4.44(-5.71%)
Apr 04, 2022	76.42	78.54	75.17	77.73	1,798,403	+0.87(+1.13%)

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.