Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	62.43	63.88	61.00	62.89	503,560	-0.45(-0.71%)
Jun 29, 2022	63.75	63.80	62.06	63.34	400,745	-0.79(-1.23%)
Jun 28, 2022	66.65	67.23	63.92	64.13	569,669	-2.11(-3.18%)
Jun 27, 2022	65.40	66.53	64.72	66.24	708,347	+1.27(+1.95%)
Jun 24, 2022	64.33	65.78	64.33	64.97	955,535	+1.41(+2.22%)
Jun 23, 2022	62.22	63.61	62.07	63.55	559,157	+1.53(+2.47%)
Jun 22, 2022	61.11	63.46	61.06	62.02	908,585	-0.09(-0.14%)
Jun 21, 2022	62.64	63.51	61.29	62.11	686,567	+0.64(+1.05%)
Jun 17, 2022	60.81	62.05	60.60	61.47	1,275,001	+1.03(+1.70%)
Jun 16, 2022	62.03	62.68	59.53	60.44	955,096	-3.47(-5.43%)
Jun 15, 2022	64.50	65.25	63.30	63.91	605,075	-0.25(-0.39%)
Jun 14, 2022	63.49	64.43	62.77	64.16	775,471	+1.02(+1.62%)
Jun 13, 2022	63.58	65.12	62.54	63.14	968,306	-2.49(-3.80%)
Jun 10, 2022	67.67	69.00	65.49	65.63	1,162,649	-3.49(-5.05%)
Jun 09, 2022	69.49	70.50	69.04	69.12	632,214	-0.63(-0.91%)
Jun 08, 2022	69.74	70.52	69.14	69.76	487,120	-0.50(-0.71%)
Jun 07, 2022	69.73	70.96	68.72	70.26	728,234	-0.83(-1.16%)
Jun 06, 2022	69.73	71.22	69.10	71.08	815,776	+1.89(+2.72%)
Jun 03, 2022	70.48	70.90	69.02	69.20	784,306	-2.42(-3.38%)
Jun 02, 2022	70.92	71.89	70.34	71.62	1,192,882	+1.01(+1.43%)
Jun 01, 2022	73.35	73.56	69.81	70.61	844,001	-1.75(-2.42%)
May 31, 2022	72.38	72.98	70.79	72.36	809,375	-0.38(-0.53%)
May 27, 2022	72.62	73.99	71.75	72.75	461,821	+1.01(+1.41%)
May 26, 2022	69.89	72.55	69.86	71.74	815,821	+2.66(+3.86%)
May 25, 2022	65.04	69.56	64.67	69.07	1,076,992	+3.71(+5.68%)
May 24, 2022	66.85	66.97	63.87	65.36	884,246	-2.29(-3.38%)
May 23, 2022	69.21	69.60	67.06	67.65	1,098,350	-0.79(-1.15%)
May 20, 2022	68.41	68.91	65.52	68.44	895,196	+0.51(+0.75%)
May 19, 2022	68.75	70.06	67.59	67.93	1,143,757	-2.32(-3.30%)
May 18, 2022	74.58	74.83	68.93	70.25	1,154,360	-6.11(-8.00%)
May 17, 2022	75.78	77.10	74.03	76.36	503,416	+2.35(+3.18%)
May 16, 2022	75.78	75.78	73.50	74.00	541,298	-2.26(-2.96%)
May 13, 2022	74.88	77.08	74.88	76.26	593,341	+2.23(+3.01%)
May 12, 2022	71.03	74.43	70.39	74.03	811,348	+2.29(+3.19%)
May 11, 2022	75.72	76.29	71.64	71.74	937,027	-4.03(-5.32%)
May 10, 2022	76.76	76.89	73.80	75.77	1,101,878	+0.37(+0.50%)
May 09, 2022	74.65	77.52	74.47	75.40	948,419	-0.79(-1.04%)
May 06, 2022	76.12	77.04	73.90	76.20	1,103,679	-0.18(-0.24%)
May 05, 2022	77.97	78.47	75.23	76.38	1,308,229	-3.12(-3.93%)
May 04, 2022	76.60	79.73	75.91	79.50	1,099,533	+2.92(+3.81%)
May 03, 2022	73.82	77.07	73.68	76.58	1,004,085	+2.65(+3.59%)
May 02, 2022	71.97	74.39	71.97	73.93	1,023,635	+1.54(+2.13%)
Apr 29, 2022	73.05	76.30	72.21	72.39	1,214,031	-0.72(-0.98%)
Apr 28, 2022	72.35	73.95	70.23	73.10	1,182,326	+1.75(+2.46%)
Apr 27, 2022	71.18	72.36	70.00	71.35	893,149	+0.05(+0.07%)
Apr 26, 2022	73.81	74.51	71.28	71.30	1,047,347	-3.64(-4.85%)
Apr 25, 2022	72.17	75.21	71.18	74.94	926,257	+2.06(+2.82%)
Apr 22, 2022	73.89	73.99	72.71	72.88	788,227	-1.69(-2.27%)
Apr 21, 2022	77.07	77.55	74.01	74.58	867,121	-1.39(-1.83%)
Apr 20, 2022	75.79	76.81	75.11	75.97	913,726	+0.94(+1.25%)
Apr 19, 2022	72.05	75.37	71.94	75.03	928,783	+2.82(+3.91%)
Apr 18, 2022	72.09	72.80	71.26	72.20	495,992	-0.28(-0.38%)
Apr 14, 2022	73.27	74.22	72.46	72.48	756,901	-0.54(-0.73%)
Apr 13, 2022	71.51	73.13	71.31	73.02	557,749	+1.26(+1.76%)
Apr 12, 2022	72.54	74.85	71.73	71.75	666,591	+0.33(+0.46%)
Apr 11, 2022	71.74	74.24	71.22	71.43	896,839	-0.88(-1.22%)
Apr 08, 2022	71.63	73.35	71.16	72.31	857,788	+0.71(+0.99%)
Apr 07, 2022	70.24	71.75	69.65	71.60	1,593,930	+1.18(+1.67%)
Apr 06, 2022	71.18	71.73	69.61	70.42	1,875,418	-1.71(-2.38%)
Apr 05, 2022	76.09	76.97	71.91	72.14	2,197,823	-4.93(-6.40%)
Apr 04, 2022	77.27	78.02	76.38	77.07	1,103,518	+0.21(+0.27%)

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.