Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	65.57	66.01	65.32	65.82	50,483,944	-0.04(-0.05%)
Jun 29, 2022	65.92	65.98	65.66	65.85	41,839,552	-0.10(-0.15%)
Jun 28, 2022	66.78	66.87	65.94	65.95	43,957,152	-0.73(-1.10%)
Jun 27, 2022	67.15	67.15	66.69	66.69	28,874,942	-0.41(-0.61%)
Jun 24, 2022	66.84	67.38	66.69	67.10	42,721,228	+0.47(+0.71%)
Jun 23, 2022	66.34	66.69	66.23	66.62	34,627,504	+0.47(+0.72%)
Jun 22, 2022	66.05	66.39	66.00	66.15	42,766,124	-0.02(-0.03%)
Jun 21, 2022	66.61	66.77	66.10	66.17	51,952,304	-0.04(-0.07%)
Jun 17, 2022	66.16	66.68	66.00	66.21	55,115,576	+0.21(+0.31%)
Jun 16, 2022	66.08	66.30	65.47	66.01	68,874,984	-1.06(-1.59%)
Jun 15, 2022	66.35	67.41	66.20	67.07	78,989,264	+1.28(+1.94%)
Jun 14, 2022	65.67	66.37	65.32	65.79	70,254,352	+0.43(+0.66%)
Jun 13, 2022	66.39	66.44	65.17	65.36	138,216,192	-2.26(-3.35%)
Jun 10, 2022	68.13	68.15	67.31	67.62	67,665,568	-1.17(-1.70%)
Jun 09, 2022	69.08	69.30	68.66	68.80	55,325,368	-0.55(-0.80%)
Jun 08, 2022	69.78	69.81	69.26	69.35	29,259,160	-0.60(-0.86%)
Jun 07, 2022	69.56	70.03	69.50	69.95	35,228,420	+0.16(+0.23%)
Jun 06, 2022	70.44	70.46	69.71	69.79	39,989,440	-0.53(-0.75%)
Jun 03, 2022	70.52	70.52	70.20	70.32	40,271,212	-0.53(-0.74%)
Jun 02, 2022	70.57	70.85	70.36	70.84	38,873,964	+0.30(+0.42%)
Jun 01, 2022	70.84	71.04	70.41	70.55	98,139,264	-0.26(-0.37%)
May 31, 2022	71.02	71.13	70.65	70.81	76,934,440	-0.61(-0.86%)
May 27, 2022	71.08	71.42	70.90	71.42	59,304,580	+0.63(+0.89%)
May 26, 2022	70.08	70.83	69.89	70.79	73,285,184	+0.97(+1.39%)
May 25, 2022	68.86	69.87	68.82	69.82	63,918,624	+1.04(+1.52%)
May 24, 2022	68.21	68.81	68.18	68.78	47,702,992	+0.41(+0.60%)
May 23, 2022	68.26	68.46	68.21	68.37	34,162,992	+0.27(+0.39%)
May 20, 2022	68.39	68.40	67.90	68.10	63,641,156	-0.04(-0.07%)
May 19, 2022	67.65	68.28	67.58	68.15	60,604,032	+0.45(+0.67%)
May 18, 2022	67.88	67.91	67.61	67.69	53,779,056	-0.56(-0.82%)
May 17, 2022	68.46	68.47	68.08	68.25	47,566,100	-0.06(-0.09%)
May 16, 2022	68.44	68.55	68.20	68.32	37,387,016	-0.10(-0.14%)
May 13, 2022	68.57	68.64	68.08	68.41	55,108,464	+0.08(+0.12%)
May 12, 2022	68.28	68.57	68.04	68.33	55,934,076	-0.03(-0.04%)
May 11, 2022	68.58	69.01	68.35	68.36	47,866,060	-0.41(-0.60%)
May 10, 2022	68.93	69.06	68.44	68.77	54,362,452	+0.39(+0.57%)
May 09, 2022	68.70	68.86	68.33	68.38	43,164,284	-0.73(-1.06%)
May 06, 2022	69.14	69.47	68.94	69.11	44,074,820	-0.39(-0.56%)
May 05, 2022	70.34	70.38	69.30	69.50	60,411,636	-1.26(-1.77%)
May 04, 2022	70.05	70.94	69.54	70.76	63,656,556	+0.71(+1.02%)
May 03, 2022	69.83	70.15	69.79	70.04	47,901,876	+0.37(+0.52%)
May 02, 2022	69.62	69.74	69.33	69.68	43,420,852	+0.00(+0.01%)
Apr 29, 2022	70.22	70.31	69.63	69.67	40,633,888	-0.87(-1.23%)
Apr 28, 2022	70.30	70.65	70.04	70.54	35,598,268	+0.39(+0.56%)
Apr 27, 2022	70.51	70.69	70.08	70.15	42,433,932	-0.35(-0.49%)
Apr 26, 2022	70.89	70.89	70.49	70.50	35,133,620	-0.42(-0.59%)
Apr 25, 2022	70.45	70.98	70.33	70.92	40,795,128	+0.59(+0.85%)
Apr 22, 2022	70.66	70.68	70.24	70.32	31,945,526	-0.43(-0.60%)
Apr 21, 2022	71.41	71.46	70.69	70.75	45,867,664	-0.49(-0.68%)
Apr 20, 2022	71.23	71.37	71.12	71.24	29,212,828	+0.22(+0.31%)
Apr 19, 2022	70.94	71.15	70.85	71.01	35,549,928	-0.06(-0.09%)
Apr 18, 2022	71.12	71.30	70.98	71.08	23,516,078	-0.12(-0.16%)
Apr 14, 2022	71.67	71.77	71.00	71.19	51,993,868	-0.48(-0.67%)
Apr 13, 2022	71.37	71.76	71.32	71.67	35,712,996	+0.43(+0.60%)
Apr 12, 2022	71.19	71.53	71.04	71.24	43,089,324	+0.54(+0.77%)
Apr 11, 2022	70.96	71.04	70.61	70.70	47,995,988	-0.49(-0.69%)
Apr 08, 2022	71.40	71.62	71.18	71.19	48,101,688	-0.43(-0.61%)
Apr 07, 2022	71.81	71.90	71.62	71.63	48,275,564	-0.12(-0.16%)
Apr 06, 2022	71.81	72.22	71.59	71.74	75,649,136	-0.57(-0.79%)
Apr 05, 2022	73.10	73.17	72.28	72.31	58,481,516	-0.95(-1.30%)
Apr 04, 2022	72.77	73.27	72.76	73.26	36,868,656	+0.55(+0.76%)

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.