Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	69.06	70.14	68.18	68.82	5,644,019	-1.55(-2.20%)
Jun 29, 2022	70.94	71.25	70.04	70.36	2,864,137	-0.95(-1.33%)
Jun 28, 2022	75.07	75.75	71.20	71.32	3,686,719	-3.49(-4.66%)
Jun 27, 2022	75.95	76.70	74.31	74.80	2,166,993	-1.17(-1.53%)
Jun 24, 2022	73.48	76.69	73.19	75.97	11,137,341	+3.48(+4.80%)
Jun 23, 2022	71.81	72.78	70.76	72.49	2,879,850	+1.15(+1.61%)
Jun 22, 2022	72.42	73.27	71.05	71.34	3,403,572	-2.24(-3.05%)
Jun 21, 2022	74.10	74.77	72.81	73.59	3,270,445	+0.33(+0.45%)
Jun 17, 2022	72.23	74.18	71.95	73.26	5,653,121	+1.13(+1.56%)
Jun 16, 2022	72.67	72.96	71.48	72.13	3,371,045	-2.34(-3.14%)
Jun 15, 2022	73.25	75.42	73.25	74.47	2,669,908	+1.96(+2.70%)
Jun 14, 2022	73.45	74.20	71.88	72.51	3,177,201	-0.81(-1.11%)
Jun 13, 2022	73.75	74.43	72.96	73.32	4,850,906	-2.32(-3.07%)
Jun 10, 2022	76.75	77.75	75.60	75.65	4,065,379	-2.51(-3.21%)
Jun 09, 2022	78.54	79.25	78.08	78.15	2,775,634	-1.26(-1.59%)
Jun 08, 2022	78.95	81.55	78.09	79.42	2,609,877	+0.53(+0.67%)
Jun 07, 2022	77.86	79.77	77.34	78.89	3,821,972	-0.80(-1.01%)
Jun 06, 2022	81.25	81.57	79.49	79.69	2,731,012	-1.06(-1.31%)
Jun 03, 2022	80.54	81.97	80.29	80.75	3,134,144	-0.48(-0.59%)
Jun 02, 2022	80.54	81.80	79.95	81.23	3,672,770	+0.54(+0.67%)
Jun 01, 2022	83.37	83.71	80.40	80.69	3,898,627	-2.30(-2.78%)
May 31, 2022	84.29	84.39	82.13	83.00	4,327,891	-2.24(-2.62%)
May 27, 2022	85.29	87.10	84.04	85.23	3,859,458	+0.31(+0.37%)
May 26, 2022	80.44	85.24	80.42	84.92	5,436,237	+5.50(+6.92%)
May 25, 2022	75.52	80.60	74.77	79.42	4,517,477	+3.66(+4.83%)
May 24, 2022	75.86	76.72	73.78	75.76	6,299,393	-1.11(-1.45%)
May 23, 2022	70.55	77.90	70.52	76.88	13,096,001	+6.72(+9.57%)
May 20, 2022	68.33	72.87	68.09	70.16	35,402,584	-20.33(-22.47%)
May 19, 2022	89.84	92.42	89.04	90.49	7,457,064	-0.10(-0.11%)
May 18, 2022	93.09	96.07	89.97	90.59	7,182,984	-0.25(-0.28%)
May 17, 2022	89.32	90.93	87.24	90.85	4,054,947	+1.22(+1.36%)
May 16, 2022	89.35	90.17	87.91	89.62	2,624,341	-0.24(-0.27%)
May 13, 2022	87.89	90.01	87.57	89.87	2,767,665	+2.87(+3.30%)
May 12, 2022	85.08	87.55	84.89	87.00	3,167,420	+1.24(+1.45%)
May 11, 2022	86.98	88.34	85.59	85.76	3,419,493	-1.73(-1.98%)
May 10, 2022	92.43	92.86	85.73	87.49	5,704,151	-3.70(-4.06%)
May 09, 2022	93.23	94.06	90.82	91.19	3,304,087	-2.76(-2.94%)
May 06, 2022	96.77	96.86	92.81	93.95	3,530,400	-3.56(-3.65%)
May 05, 2022	99.96	100.85	96.14	97.51	2,785,844	-3.93(-3.88%)
May 04, 2022	98.10	101.73	96.57	101.45	2,511,479	+3.39(+3.45%)
May 03, 2022	99.20	99.26	96.47	98.06	2,508,623	-0.85(-0.86%)
May 02, 2022	98.01	99.31	96.53	98.91	3,133,802	+1.51(+1.55%)
Apr 29, 2022	100.08	100.82	97.13	97.40	2,769,742	-4.30(-4.22%)
Apr 28, 2022	100.00	102.00	98.96	101.69	2,433,689	+2.85(+2.88%)
Apr 27, 2022	100.28	100.52	97.97	98.84	2,712,598	-1.74(-1.73%)
Apr 26, 2022	101.80	102.69	100.52	100.58	2,483,494	-2.52(-2.44%)
Apr 25, 2022	100.72	103.36	99.54	103.10	2,815,197	+2.10(+2.08%)
Apr 22, 2022	103.43	103.88	100.83	101.00	2,489,326	-3.63(-3.47%)
Apr 21, 2022	106.81	107.79	104.23	104.63	2,598,691	-1.20(-1.13%)
Apr 20, 2022	105.35	106.75	105.24	105.83	2,123,230	+1.02(+0.98%)
Apr 19, 2022	101.90	105.28	101.84	104.81	3,104,135	+2.80(+2.75%)
Apr 18, 2022	99.97	102.52	99.87	102.00	3,042,106	+1.38(+1.37%)
Apr 14, 2022	100.26	102.20	100.26	100.63	2,218,569	+0.15(+0.15%)
Apr 13, 2022	100.08	101.58	100.02	100.48	2,356,254	+0.72(+0.72%)
Apr 12, 2022	97.87	101.06	97.87	99.76	4,943,292	+2.42(+2.49%)
Apr 11, 2022	96.80	100.06	96.66	97.34	4,091,731	+2.80(+2.96%)
Apr 08, 2022	92.92	95.97	92.85	94.54	2,788,752	+1.45(+1.56%)
Apr 07, 2022	91.02	93.54	89.99	93.08	2,879,636	+1.13(+1.23%)
Apr 06, 2022	89.23	92.85	88.90	91.95	3,438,551	+1.02(+1.12%)
Apr 05, 2022	90.01	91.84	88.81	90.93	2,511,630	-0.02(-0.02%)
Apr 04, 2022	88.82	91.31	88.16	90.95	2,475,682	+2.50(+2.83%)

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.