Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	54.17	55.56	53.41	54.45	29,858,670	-0.73(-1.32%)
Jun 29, 2022	56.37	56.66	54.49	55.18	17,602,560	-1.81(-3.18%)
Jun 28, 2022	58.10	59.68	56.94	56.99	19,696,060	-0.91(-1.57%)
Jun 27, 2022	58.69	59.15	57.50	57.90	16,398,929	+0.33(+0.58%)
Jun 24, 2022	56.29	58.12	56.27	57.57	15,885,321	+2.19(+3.95%)
Jun 23, 2022	55.76	55.98	54.13	55.38	13,565,035	-0.12(-0.21%)
Jun 22, 2022	55.12	56.28	54.77	55.50	13,720,277	-0.45(-0.81%)
Jun 21, 2022	55.96	57.05	55.50	55.95	15,753,576	+1.03(+1.88%)
Jun 17, 2022	55.06	55.48	52.80	54.92	24,658,790	+0.73(+1.35%)
Jun 16, 2022	56.15	56.15	53.44	54.19	23,045,556	-4.06(-6.97%)
Jun 15, 2022	58.44	59.18	56.69	58.24	20,013,012	+0.42(+0.73%)
Jun 14, 2022	58.47	58.98	56.86	57.82	17,288,548	-0.14(-0.24%)
Jun 13, 2022	59.12	60.05	57.70	57.96	24,639,554	-3.72(-6.04%)
Jun 10, 2022	63.87	64.58	61.35	61.68	27,052,484	-3.35(-5.15%)
Jun 09, 2022	66.92	67.66	65.01	65.03	15,292,532	-2.54(-3.76%)
Jun 08, 2022	68.79	69.35	66.75	67.57	16,606,979	-2.13(-3.05%)
Jun 07, 2022	67.62	69.81	67.10	69.70	14,538,059	+0.31(+0.44%)
Jun 06, 2022	69.68	71.06	68.96	69.40	13,390,780	+0.50(+0.73%)
Jun 03, 2022	70.62	70.62	68.08	68.89	30,793,558	-5.35(-7.20%)
Jun 02, 2022	72.04	74.28	72.04	74.24	11,541,704	+1.79(+2.47%)
Jun 01, 2022	73.39	74.26	71.46	72.45	13,797,470	-0.29(-0.39%)
May 31, 2022	72.37	73.36	70.85	72.73	15,662,971	+0.51(+0.71%)
May 27, 2022	70.69	72.34	70.57	72.22	13,277,458	+2.68(+3.85%)
May 26, 2022	65.40	69.98	65.36	69.54	15,124,470	+2.69(+4.02%)
May 25, 2022	64.94	67.82	64.91	66.85	16,475,799	+1.23(+1.88%)
May 24, 2022	67.34	67.39	65.02	65.62	19,038,270	-2.93(-4.27%)
May 23, 2022	67.74	69.15	67.49	68.55	12,542,464	+0.68(+1.00%)
May 20, 2022	69.54	69.63	65.12	67.87	20,568,494	-0.49(-0.72%)
May 19, 2022	69.70	70.63	68.02	68.36	17,819,418	-1.63(-2.32%)
May 18, 2022	72.08	73.11	69.04	69.99	20,939,908	-3.38(-4.61%)
May 17, 2022	71.17	73.61	71.07	73.37	17,929,250	+3.95(+5.69%)
May 16, 2022	70.44	70.96	69.27	69.42	13,595,720	-1.43(-2.02%)
May 13, 2022	68.07	71.54	67.00	70.84	23,245,592	+4.15(+6.22%)
May 12, 2022	65.01	67.87	64.88	66.70	27,473,782	+0.74(+1.12%)
May 11, 2022	67.63	69.82	65.82	65.96	17,497,190	-1.92(-2.83%)
May 10, 2022	68.53	69.53	66.60	67.88	17,929,636	+0.97(+1.44%)
May 09, 2022	68.16	70.33	66.47	66.91	22,099,916	-2.38(-3.44%)
May 06, 2022	69.49	70.83	67.86	69.30	15,390,180	-0.93(-1.32%)
May 05, 2022	71.23	71.47	69.31	70.22	16,851,630	-2.30(-3.16%)
May 04, 2022	70.70	72.79	69.11	72.52	17,459,028	+2.32(+3.31%)
May 03, 2022	69.42	70.88	69.15	70.19	13,737,216	+0.65(+0.93%)
May 02, 2022	67.14	69.68	66.57	69.54	15,572,089	+2.37(+3.53%)
Apr 29, 2022	68.07	70.27	67.00	67.17	17,121,058	-1.96(-2.84%)
Apr 28, 2022	66.64	69.75	66.06	69.13	21,362,544	+3.65(+5.58%)
Apr 27, 2022	65.14	67.46	64.88	65.48	17,425,554	-0.60(-0.91%)
Apr 26, 2022	67.65	68.12	66.04	66.08	18,904,800	-2.99(-4.34%)
Apr 25, 2022	67.40	69.12	66.91	69.07	20,366,738	+0.70(+1.02%)
Apr 22, 2022	69.58	69.92	68.27	68.37	19,252,610	-1.49(-2.13%)
Apr 21, 2022	72.86	73.38	69.59	69.86	17,905,878	-2.25(-3.11%)
Apr 20, 2022	72.71	75.09	71.80	72.10	19,330,728	+0.46(+0.65%)
Apr 19, 2022	69.90	72.31	69.71	71.64	15,361,709	+1.56(+2.22%)
Apr 18, 2022	69.20	71.02	69.00	70.09	17,734,380	+1.00(+1.45%)
Apr 14, 2022	71.47	71.72	69.04	69.08	18,825,372	-2.22(-3.11%)
Apr 13, 2022	71.28	72.65	70.78	71.30	19,170,804	+0.41(+0.58%)
Apr 12, 2022	71.70	72.49	70.50	70.88	18,936,966	-0.07(-0.10%)
Apr 11, 2022	69.49	71.82	69.04	70.95	21,436,862	-0.11(-0.15%)
Apr 08, 2022	71.41	71.76	69.77	71.06	21,128,810	-1.02(-1.42%)
Apr 07, 2022	72.47	73.46	70.95	72.08	23,025,274	-0.49(-0.68%)
Apr 06, 2022	71.99	73.66	70.30	72.58	28,533,166	-0.82(-1.11%)
Apr 05, 2022	75.46	76.75	73.09	73.39	21,509,694	-3.01(-3.94%)
Apr 04, 2022	75.65	76.90	75.26	76.40	24,714,474	+1.47(+1.96%)

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.