Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	59.59	62.09	59.59	61.60	12,334	+0.40(+0.65%)
Jun 29, 2022	61.89	61.89	61.00	61.20	11,690	-0.31(-0.50%)
Jun 28, 2022	61.94	62.16	61.40	61.52	23,725	+0.47(+0.76%)
Jun 27, 2022	61.53	61.53	60.94	61.05	5,052	+0.05(+0.08%)
Jun 24, 2022	60.79	61.01	60.79	61.00	4,177	+0.29(+0.48%)
Jun 23, 2022	61.48	61.61	60.42	60.71	11,240	-0.48(-0.78%)
Jun 22, 2022	60.55	61.30	60.55	61.19	21,474	+0.64(+1.06%)
Jun 21, 2022	60.03	60.67	60.02	60.55	12,507	-0.05(-0.08%)
Jun 17, 2022	60.44	60.60	60.19	60.60	7,845	-0.10(-0.16%)
Jun 16, 2022	60.06	60.77	60.03	60.70	11,262	-0.27(-0.44%)
Jun 15, 2022	61.05	61.90	60.61	60.97	10,366	+0.64(+1.06%)
Jun 14, 2022	60.62	60.62	60.05	60.33	8,285	+1.65(+2.81%)
Jun 13, 2022	59.33	60.38	58.68	58.68	3,707	-3.42(-5.51%)
Jun 10, 2022	62.54	62.54	62.00	62.10	2,676	-1.00(-1.58%)
Jun 09, 2022	63.83	63.83	63.10	63.10	3,051	-0.14(-0.22%)
Jun 08, 2022	63.33	63.33	63.10	63.24	1,850	-0.39(-0.61%)
Jun 07, 2022	63.33	63.88	63.33	63.63	2,123	+1.33(+2.13%)
Jun 06, 2022	62.85	62.85	62.09	62.30	12,021	-0.42(-0.67%)
Jun 03, 2022	63.27	63.73	62.72	62.72	2,411	-3.29(-4.98%)
Jun 02, 2022	65.93	66.18	65.44	66.01	5,606	+0.07(+0.11%)
Jun 01, 2022	65.97	66.55	65.94	65.94	1,595	+1.42(+2.20%)
May 31, 2022	64.52	64.85	64.52	64.52	4,409	+0.23(+0.36%)
May 27, 2022	64.32	64.32	64.27	64.29	1,744	+1.11(+1.76%)
May 26, 2022	64.18	64.18	63.18	63.18	1,806	-0.76(-1.19%)
May 25, 2022	63.00	63.94	63.00	63.94	1,779	-1.10(-1.69%)
May 24, 2022	64.96	65.34	64.96	65.04	1,289	+0.06(+0.09%)
May 23, 2022	64.29	65.13	64.29	64.98	2,639	+1.05(+1.64%)
May 20, 2022	64.48	64.48	63.28	63.93	2,437	+0.66(+1.04%)
May 19, 2022	63.27	63.27	63.27	63.27	1,950	-0.18(-0.29%)
May 18, 2022	63.75	63.75	63.25	63.45	1,114	+0.20(+0.31%)
May 17, 2022	62.22	63.26	62.22	63.26	1,549	-0.54(-0.85%)
May 16, 2022	63.03	63.80	62.91	63.80	2,460	-0.05(-0.08%)
May 13, 2022	63.92	64.12	63.65	63.85	2,272	+0.83(+1.32%)
May 12, 2022	64.39	64.39	61.73	63.02	2,618	+0.80(+1.29%)
May 11, 2022	64.51	64.51	62.22	62.22	39,273	-2.14(-3.33%)
May 10, 2022	62.41	64.36	62.41	64.36	7,650	+2.39(+3.86%)
May 09, 2022	61.49	61.97	61.28	61.97	4,263	-0.44(-0.71%)
May 06, 2022	63.14	63.14	61.84	62.41	1,862	+1.54(+2.54%)
May 05, 2022	61.12	62.32	60.87	60.87	1,968	-2.25(-3.57%)
May 04, 2022	61.09	63.12	60.23	63.12	1,690	+2.14(+3.51%)
May 03, 2022	61.85	61.90	60.59	60.98	4,706	+0.92(+1.54%)
May 02, 2022	58.90	61.32	58.90	60.05	7,112	+0.04(+0.07%)
Apr 29, 2022	60.86	60.86	60.00	60.02	2,979	-0.51(-0.85%)
Apr 28, 2022	58.27	60.76	58.08	60.53	8,988	+1.99(+3.40%)
Apr 27, 2022	59.17	59.17	58.53	58.53	13,020	-0.89(-1.50%)
Apr 26, 2022	60.44	60.44	58.78	59.42	15,744	-1.68(-2.74%)
Apr 25, 2022	60.16	61.15	60.15	61.10	42,076	+1.43(+2.40%)
Apr 22, 2022	61.49	61.49	59.67	59.67	133,421	-2.36(-3.80%)
Apr 21, 2022	63.99	64.69	61.17	62.03	16,280	-0.13(-0.21%)
Apr 20, 2022	61.83	62.62	61.05	62.16	80,459	+1.65(+2.73%)
Apr 19, 2022	60.23	60.92	60.23	60.51	70,125	-0.32(-0.53%)
Apr 18, 2022	59.95	60.84	59.95	60.83	46,969	-0.98(-1.59%)
Apr 14, 2022	61.91	61.91	61.34	61.81	5,761	+0.90(+1.48%)
Apr 13, 2022	60.89	60.91	60.89	60.91	1,941	+0.88(+1.47%)
Apr 12, 2022	59.74	60.39	59.70	60.02	8,651	-3.16(-5.01%)
Apr 11, 2022	63.20	63.20	59.52	63.19	6,207	+0.39(+0.62%)
Apr 08, 2022	60.89	62.83	60.89	62.80	17,200	-0.08(-0.13%)
Apr 07, 2022	62.20	62.88	62.09	62.88	13,154	-0.72(-1.13%)
Apr 06, 2022	63.12	63.85	62.21	63.60	2,324	-1.76(-2.69%)
Apr 05, 2022	68.18	68.18	65.36	65.36	10,677	-5.34(-7.55%)
Apr 04, 2022	70.99	70.99	68.93	70.70	91,274	+0.55(+0.78%)
Apr 01, 2022	68.90	70.98	68.90	70.15	74,940	+0.88(+1.27%)
Mar 31, 2022	69.29	69.94	69.19	69.27	86,347	-1.45(-2.05%)
Mar 30, 2022	71.14	71.14	70.72	70.72	73,737	-1.60(-2.21%)
Mar 29, 2022	72.62	72.62	72.32	72.32	1,968	+1.56(+2.20%)
Mar 23, 2022				70.76	213	+0.38(+0.53%)
Mar 22, 2022	70.39	70.39	70.39	70.39	446	+1.32(+1.90%)
Mar 21, 2022	69.07	69.07	69.07	69.07	287	-0.01(-0.01%)
Mar 18, 2022	69.08	69.08	69.08	69.08	952	-0.85(-1.22%)
Mar 17, 2022	69.93	69.93	69.93	69.93	1,050	+1.33(+1.94%)
Mar 16, 2022	68.50	68.65	68.44	68.60	2,424	+2.41(+3.63%)
Mar 15, 2022	66.19	66.19	66.19	66.19	890	+0.00(+0.01%)
Mar 14, 2022	66.19	66.19	66.19	66.19	430	+0.83(+1.26%)
Mar 11, 2022	65.36	65.36	65.36	65.36	1,387	-0.41(-0.62%)
Mar 09, 2022				65.78	244	-3.03(-4.41%)
Mar 04, 2022				68.81	353	-2.61(-3.65%)
Mar 02, 2022				71.42	209	-4.83(-6.33%)
Mar 01, 2022	75.28	76.25	73.95	76.25	647	-0.60(-0.78%)
Feb 28, 2022	76.84	76.84	76.84	76.84	328	-2.66(-3.34%)
Feb 17, 2022				79.50	219	-2.81(-3.41%)
Feb 16, 2022	82.31	82.31	82.31	82.31	272	+3.31(+4.19%)
Feb 15, 2022	79.00	79.00	79.00	79.00	378	-0.39(-0.49%)
Feb 09, 2022				79.39	232	+2.17(+2.81%)
Feb 07, 2022				77.22	157	-0.36(-0.46%)
Feb 03, 2022				77.58	229	-1.55(-1.95%)
Feb 02, 2022	79.12	79.12	79.12	79.12	701	+1.54(+1.99%)
Jan 31, 2022				77.58	367	+1.57(+2.07%)
Jan 28, 2022	76.01	76.01	76.01	76.01	607	+1.69(+2.27%)
Jan 27, 2022	74.32	74.32	74.32	74.32	569	-3.24(-4.18%)
Jan 26, 2022	76.46	77.56	75.86	77.56	2,196	-0.59(-0.76%)
Jan 25, 2022	77.55	78.15	77.55	78.15	782	-0.02(-0.03%)
Jan 24, 2022	77.50	78.17	77.50	78.17	2,374	-4.42(-5.36%)
Jan 14, 2022				82.60	349	-0.67(-0.80%)
Jan 13, 2022	83.27	83.27	83.27	83.27	424	+2.89(+3.59%)
Jan 11, 2022				80.38	568	-2.81(-3.38%)
Jan 10, 2022	83.19	83.19	83.19	83.19	595	-0.80(-0.95%)
Jan 06, 2022		83.99	83.99	83.99	147	-1.39(-1.62%)
Jan 05, 2022	85.38	85.38	85.38	85.38	4,744	+2.66(+3.21%)
Jan 04, 2022	81.64	82.72	81.64	82.72	4,283	+3.52(+4.44%)
Dec 29, 2021		79.20	79.20	79.20	257	-1.97(-2.43%)
Dec 23, 2021		81.17	81.17	81.17	192	+1.92(+2.42%)
Dec 21, 2021		79.25	79.25	79.25	233	-1.02(-1.27%)
Dec 20, 2021	80.27	80.27	80.27	80.27	3,171	-0.90(-1.11%)
Dec 14, 2021		81.17	81.17	81.17	244	-0.78(-0.95%)
Dec 10, 2021		81.95	81.95	81.95	314	+0.44(+0.54%)
Dec 09, 2021	81.51	81.51	81.51	81.51	255	-1.31(-1.59%)
Dec 07, 2021		82.83	82.83	82.83	153	+0.77(+0.93%)
Dec 06, 2021	83.62	83.62	82.06	82.06	908	+1.80(+2.24%)
Dec 02, 2021		80.26	80.26	80.26	277	-1.46(-1.79%)
Nov 30, 2021		81.72	81.72	81.72	311	-0.88(-1.07%)
Nov 29, 2021	82.60	82.60	82.60	82.60	628	+0.10(+0.12%)
Nov 26, 2021	84.31	84.54	82.45	82.50	1,298	-3.34(-3.90%)
Nov 24, 2021	85.84	85.84	85.84	85.84	411	-0.75(-0.87%)
Nov 18, 2021		86.60	86.60	86.60	412	-0.58(-0.66%)
Nov 16, 2021		87.17	87.17	87.17	284	-1.00(-1.13%)
Nov 15, 2021	88.17	88.17	88.17	88.17	811	+1.52(+1.76%)
Nov 11, 2021		86.65	86.65	86.65	121	+0.23(+0.27%)
Nov 04, 2021		86.42	86.42	86.42	89	+2.63(+3.14%)
Oct 29, 2021		83.79	83.79	83.79	148	-2.43(-2.82%)
Oct 27, 2021		86.22	86.22	86.22	123	+2.82(+3.39%)
Oct 22, 2021		83.40	83.40	83.40	248	+0.38(+0.46%)
Oct 21, 2021	83.02	84.50	83.02	83.02	394	-2.73(-3.18%)
Oct 20, 2021	85.75	85.75	85.75	85.75	314	+1.20(+1.42%)
Oct 15, 2021		84.55	84.55	84.55	112	+4.81(+6.03%)
Oct 13, 2021		79.74	79.74	79.74	128	-1.71(-2.10%)
Oct 12, 2021	81.45	81.45	81.45	81.45	550	+1.80(+2.26%)
Oct 11, 2021	80.14	80.14	79.65	79.65	667	+0.10(+0.13%)
Oct 08, 2021	79.55	79.55	79.55	79.55	605	+1.29(+1.65%)
Oct 07, 2021	77.80	78.26	77.80	78.26	401	-1.39(-1.75%)
Oct 06, 2021	79.65	80.21	79.65	79.65	638	+1.39(+1.78%)
Oct 04, 2021		78.26	78.26	78.26	254	-2.64(-3.26%)
Oct 01, 2021	81.60	81.60	80.50	80.90	6,348	-3.79(-4.48%)
Sep 29, 2021		84.69	84.69	84.69	225	-2.46(-2.82%)
Sep 24, 2021		87.15	87.15	87.15	241	+0.73(+0.85%)
Sep 23, 2021	89.15	89.15	86.42	86.42	653	+0.32(+0.37%)
Sep 22, 2021	86.10	86.10	86.10	86.10	469	-1.48(-1.68%)
Sep 21, 2021	87.58	87.58	87.58	87.58	530	+0.67(+0.78%)
Sep 17, 2021		86.90	86.90	86.90	51	-2.10(-2.37%)
Sep 13, 2021		89.00	89.00	89.00	124	+0.53(+0.60%)
Sep 09, 2021		88.48	88.48	88.48	210	-1.84(-2.04%)
Sep 07, 2021		90.32	90.32	90.32	263	+2.32(+2.64%)
Sep 03, 2021	88.00	88.00	88.00	88.00	401	+5.34(+6.46%)
Sep 02, 2021	82.66	82.66	82.66	82.66	370	-0.39(-0.47%)
Aug 31, 2021		83.05	83.05	83.05	341	-1.41(-1.67%)
Aug 30, 2021	85.40	85.40	84.46	84.46	1,136	+3.26(+4.01%)
Aug 24, 2021		81.20	81.20	81.20	100	-0.20(-0.25%)
Aug 23, 2021	80.51	81.40	80.51	81.40	830	+2.53(+3.20%)
Aug 20, 2021	78.88	78.88	78.88	78.88	272	-3.83(-4.64%)
Aug 19, 2021	83.58	83.58	82.71	82.71	715	-3.67(-4.24%)
Aug 18, 2021	83.63	86.38	83.63	86.38	624	+1.88(+2.22%)
Aug 17, 2021	84.50	84.50	84.50	84.50	315	-1.90(-2.20%)
Aug 16, 2021	85.72	86.40	85.72	86.40	1,495	-1.12(-1.27%)
Aug 13, 2021	87.11	87.52	87.11	87.52	997	-0.62(-0.71%)
Aug 12, 2021	88.14	88.14	88.14	88.14	319	+3.10(+3.65%)
Aug 11, 2021	85.53	85.53	85.04	85.04	365	-2.46(-2.81%)
Aug 04, 2021		87.50	87.50	87.50	96	-1.03(-1.16%)
Aug 02, 2021		88.53	88.53	88.53	4,104	+4.43(+5.27%)
Jul 30, 2021	84.10	84.10	83.35	84.10	3,187	-0.03(-0.03%)
Jul 29, 2021	86.16	86.16	84.12	84.12	1,696	-0.38(-0.44%)
Jul 26, 2021		84.50	84.50	84.50	115	+3.51(+4.33%)
Jul 19, 2021		80.99	80.99	80.99	48	-6.95(-7.90%)
Jul 13, 2021		87.94	87.94	87.94	82	+6.89(+8.50%)
Jul 09, 2021		81.05	81.05	81.05	320	-4.19(-4.92%)
Jul 08, 2021	83.27	85.24	83.27	85.24	453	+0.04(+0.05%)
Jul 07, 2021	82.97	85.20	82.97	85.20	2,156	+0.80(+0.95%)
Jul 06, 2021	84.40	84.40	84.40	84.40	318	-2.02(-2.33%)

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.