Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	53.36	54.21	52.70	53.63	2,555,844	-0.72(-1.33%)
Jun 29, 2022	55.18	55.21	53.61	54.35	2,649,254	-0.96(-1.74%)
Jun 28, 2022	55.97	56.77	55.08	55.31	2,663,284	-0.23(-0.42%)
Jun 27, 2022	56.40	56.49	55.27	55.55	3,712,820	-0.95(-1.67%)
Jun 24, 2022	53.83	56.51	53.83	56.49	11,242,166	+3.09(+5.78%)
Jun 23, 2022	53.75	54.49	52.67	53.40	2,948,325	-0.54(-1.00%)
Jun 22, 2022	53.14	54.65	53.10	53.94	2,831,041	-0.92(-1.67%)
Jun 21, 2022	55.44	55.48	54.27	54.86	2,996,893	+0.55(+1.01%)
Jun 17, 2022	54.63	54.92	53.24	54.31	4,849,736	-0.47(-0.86%)
Jun 16, 2022	56.01	56.09	54.04	54.78	4,584,538	-3.44(-5.92%)
Jun 15, 2022	59.08	59.61	57.39	58.23	2,335,953	-0.02(-0.03%)
Jun 14, 2022	58.69	58.91	57.61	58.25	2,389,128	-0.48(-0.82%)
Jun 13, 2022	59.63	60.08	58.32	58.73	2,537,561	-2.57(-4.19%)
Jun 10, 2022	62.36	62.42	61.03	61.30	2,725,688	-2.50(-3.92%)
Jun 09, 2022	64.73	65.30	63.78	63.79	1,743,206	-1.47(-2.25%)
Jun 08, 2022	64.88	65.88	64.81	65.26	2,179,508	-0.32(-0.49%)
Jun 07, 2022	64.43	65.61	63.99	65.58	2,000,726	+0.29(+0.44%)
Jun 06, 2022	65.12	66.13	64.70	65.29	2,448,217	+0.72(+1.12%)
Jun 03, 2022	65.73	66.01	64.23	64.57	2,571,808	-1.83(-2.76%)
Jun 02, 2022	65.61	66.43	65.24	66.40	2,487,301	+1.35(+2.08%)
Jun 01, 2022	66.35	66.51	64.09	65.05	2,831,795	-0.41(-0.63%)
May 31, 2022	65.27	66.49	64.61	65.46	10,625,671	-0.49(-0.75%)
May 27, 2022	65.01	66.05	64.66	65.96	2,936,807	+1.27(+1.97%)
May 26, 2022	63.51	65.01	63.47	64.68	2,906,645	+1.88(+3.00%)
May 25, 2022	62.07	63.32	61.80	62.80	2,570,036	+0.74(+1.19%)
May 24, 2022	62.64	62.67	61.04	62.06	2,409,167	-0.80(-1.27%)
May 23, 2022	62.22	63.16	61.50	62.86	3,054,906	+1.56(+2.54%)
May 20, 2022	61.97	62.28	59.63	61.30	4,037,657	-0.45(-0.73%)
May 19, 2022	61.22	62.73	60.78	61.75	3,699,491	+0.04(+0.06%)
May 18, 2022	62.97	63.43	61.51	61.72	3,229,334	-2.04(-3.21%)
May 17, 2022	62.83	64.08	62.21	63.76	2,875,613	+2.19(+3.56%)
May 16, 2022	60.75	62.26	60.12	61.57	2,433,462	-0.01(-0.02%)
May 13, 2022	61.44	62.59	61.16	61.58	2,850,634	+0.85(+1.41%)
May 12, 2022	60.71	61.48	59.62	60.73	2,809,521	-0.12(-0.21%)
May 11, 2022	60.60	62.84	60.53	60.85	2,814,135	+0.06(+0.09%)
May 10, 2022	62.52	63.04	59.73	60.79	3,893,657	-0.97(-1.57%)
May 09, 2022	61.43	63.00	61.41	61.76	3,732,244	-1.05(-1.67%)
May 06, 2022	63.33	63.81	62.21	62.81	3,656,177	-0.69(-1.09%)
May 05, 2022	65.03	65.42	62.82	63.50	3,409,010	-2.53(-3.84%)
May 04, 2022	64.54	66.19	62.93	66.04	2,749,219	+2.30(+3.62%)
May 03, 2022	63.61	64.86	62.35	63.73	3,619,444	+0.46(+0.73%)
May 02, 2022	63.06	63.57	61.78	63.27	3,963,070	-0.03(-0.05%)
Apr 29, 2022	64.62	65.62	63.03	63.30	2,723,909	-1.58(-2.44%)
Apr 28, 2022	64.14	64.88	62.80	64.88	2,899,358	+1.33(+2.10%)
Apr 27, 2022	63.79	64.56	63.06	63.55	3,313,591	+0.02(+0.03%)
Apr 26, 2022	64.78	65.50	63.51	63.53	2,196,528	-1.57(-2.40%)
Apr 25, 2022	64.17	65.27	62.94	65.10	3,250,626	+0.49(+0.76%)
Apr 22, 2022	66.23	66.52	64.55	64.61	2,584,272	-2.29(-3.42%)
Apr 21, 2022	68.95	69.09	66.73	66.89	1,704,925	-0.85(-1.26%)
Apr 20, 2022	67.04	68.61	66.99	67.75	2,106,413	+1.24(+1.86%)
Apr 19, 2022	65.72	67.07	65.66	66.51	1,832,044	+0.64(+0.98%)
Apr 18, 2022	65.69	66.49	65.41	65.86	2,074,465	-0.10(-0.15%)
Apr 14, 2022	66.23	66.99	65.77	65.96	2,810,519	-0.26(-0.39%)
Apr 13, 2022	65.70	66.30	65.48	66.22	1,943,897	+0.49(+0.75%)
Apr 12, 2022	65.91	67.03	65.34	65.73	2,317,642	-0.02(-0.03%)
Apr 11, 2022	65.77	67.32	65.30	65.75	2,547,643	-0.35(-0.52%)
Apr 08, 2022	67.44	67.63	65.90	66.09	3,242,363	-0.84(-1.25%)
Apr 07, 2022	67.23	67.37	64.80	66.93	3,808,515	-0.45(-0.67%)
Apr 06, 2022	69.16	69.25	66.28	67.38	4,679,580	-2.71(-3.86%)
Apr 05, 2022	71.39	72.06	69.92	70.09	2,364,018	-1.81(-2.51%)
Apr 04, 2022	71.60	72.33	71.07	71.89	2,805,604	+0.12(+0.17%)

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.