Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	56.57	57.63	55.35	56.71	1,040,779	-1.41(-2.42%)
Jun 29, 2022	60.44	60.44	57.17	58.11	989,421	-2.49(-4.11%)
Jun 28, 2022	62.72	63.61	60.45	60.60	1,153,225	-1.19(-1.92%)
Jun 27, 2022	63.22	63.44	61.64	61.79	1,202,335	-1.35(-2.13%)
Jun 24, 2022	62.36	63.87	62.15	63.14	1,369,585	+1.77(+2.89%)
Jun 23, 2022	60.20	61.59	59.81	61.36	1,141,334	+1.76(+2.96%)
Jun 22, 2022	59.39	60.85	59.36	59.60	1,789,489	-0.73(-1.21%)
Jun 21, 2022	62.77	63.35	60.23	60.33	1,060,549	-1.03(-1.67%)
Jun 17, 2022	58.77	61.52	58.40	61.35	2,719,645	+2.73(+4.66%)
Jun 16, 2022	61.27	61.35	57.62	58.62	1,848,617	-4.56(-7.22%)
Jun 15, 2022	62.47	64.19	62.01	63.19	1,757,792	+1.75(+2.86%)
Jun 14, 2022	61.30	62.44	60.84	61.43	1,700,609	+0.54(+0.88%)
Jun 13, 2022	63.00	63.62	60.34	60.89	1,802,377	-4.50(-6.89%)
Jun 10, 2022	65.45	66.74	64.78	65.40	1,325,858	-2.07(-3.07%)
Jun 09, 2022	70.24	70.24	67.42	67.47	1,245,360	-2.91(-4.13%)
Jun 08, 2022	69.65	71.18	68.98	70.38	1,241,784	-0.22(-0.31%)
Jun 07, 2022	68.42	71.29	68.42	70.60	1,279,542	-0.19(-0.27%)
Jun 06, 2022	71.73	72.33	70.39	70.79	1,304,686	-0.89(-1.24%)
Jun 03, 2022	69.81	71.90	69.81	71.68	1,509,367	-0.51(-0.70%)
Jun 02, 2022	73.66	73.89	71.24	72.19	3,083,826	+1.35(+1.91%)
Jun 01, 2022	72.09	74.08	69.78	70.83	1,914,804	+0.24(+0.34%)
May 31, 2022	70.09	71.43	68.76	70.59	1,714,013	+0.11(+0.16%)
May 27, 2022	69.53	70.58	69.41	70.48	1,350,947	+0.78(+1.11%)
May 26, 2022	67.00	70.32	67.00	69.71	1,544,429	+4.24(+6.48%)
May 25, 2022	61.07	66.01	60.99	65.46	1,143,517	+3.43(+5.52%)
May 24, 2022	62.73	62.73	60.11	62.04	1,338,197	-1.92(-3.01%)
May 23, 2022	65.11	65.77	63.27	63.96	1,072,498	-0.66(-1.02%)
May 20, 2022	65.54	65.54	61.97	64.62	1,166,894	+0.38(+0.59%)
May 19, 2022	64.17	65.67	63.46	64.24	1,287,525	-0.99(-1.51%)
May 18, 2022	66.78	68.73	65.04	65.22	1,595,117	-3.76(-5.44%)
May 17, 2022	69.09	70.29	67.07	68.98	1,226,355	+2.24(+3.36%)
May 16, 2022	67.13	68.34	66.15	66.74	1,177,091	-0.95(-1.40%)
May 13, 2022	64.78	68.20	64.78	67.68	1,235,363	+3.44(+5.35%)
May 12, 2022	64.72	67.95	62.48	64.25	2,235,892	+0.02(+0.03%)
May 11, 2022	65.94	66.93	64.15	64.23	3,962,797	-1.52(-2.32%)
May 10, 2022	67.70	67.72	64.79	65.75	2,627,705	-0.99(-1.48%)
May 09, 2022	66.26	68.29	65.46	66.74	3,023,790	-0.73(-1.08%)
May 06, 2022	65.97	68.78	64.39	67.47	2,269,614	+0.93(+1.39%)
May 05, 2022	70.75	71.46	65.39	66.54	2,414,013	-5.64(-7.81%)
May 04, 2022	72.42	72.83	68.28	72.18	3,575,489	-0.55(-0.75%)
May 03, 2022	74.29	75.28	71.87	72.72	1,249,829	-1.75(-2.35%)
May 02, 2022	72.71	74.51	71.77	74.48	1,288,360	+1.98(+2.73%)
Apr 29, 2022	74.41	75.81	72.35	72.50	849,529	-2.02(-2.71%)
Apr 28, 2022	73.90	74.95	72.39	74.52	900,202	+2.15(+2.97%)
Apr 27, 2022	71.55	73.67	71.48	72.37	1,066,608	+0.14(+0.19%)
Apr 26, 2022	74.43	75.08	72.18	72.23	887,896	-3.67(-4.83%)
Apr 25, 2022	73.78	75.94	73.26	75.89	938,154	+0.90(+1.20%)
Apr 22, 2022	76.95	77.92	74.67	75.00	940,128	-3.02(-3.87%)
Apr 21, 2022	81.01	81.29	77.28	78.01	1,073,643	-1.20(-1.51%)
Apr 20, 2022	80.56	81.30	78.70	79.21	1,256,064	-0.53(-0.66%)
Apr 19, 2022	76.52	80.47	76.48	79.74	1,434,675	+3.00(+3.91%)
Apr 18, 2022	79.68	80.59	76.32	76.74	1,794,199	-2.29(-2.90%)
Apr 14, 2022	81.11	83.07	78.86	79.03	2,447,059	-1.35(-1.69%)
Apr 13, 2022	79.11	81.74	78.19	80.38	2,622,775	+4.08(+5.35%)
Apr 12, 2022	75.72	78.09	75.72	76.30	1,889,306	+1.59(+2.13%)
Apr 11, 2022	71.86	75.96	71.61	74.71	2,207,374	+2.15(+2.97%)
Apr 08, 2022	71.22	73.40	70.08	72.56	1,663,330	+1.26(+1.76%)
Apr 07, 2022	71.68	72.01	68.87	71.30	1,996,736	+0.07(+0.10%)
Apr 06, 2022	72.24	72.43	69.43	71.23	1,919,553	-2.08(-2.84%)
Apr 05, 2022	76.53	77.46	73.27	73.31	1,790,221	-4.44(-5.71%)
Apr 04, 2022	76.45	78.57	75.20	77.76	1,797,736	+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.