Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	59.40	60.34	59.37	59.86	13,855	-0.73(-1.21%)
Jun 29, 2022	60.54	60.77	60.39	60.59	14,993	+0.15(+0.24%)
Jun 28, 2022	62.12	62.29	60.42	60.44	7,832	-1.38(-2.23%)
Jun 27, 2022	62.58	62.58	61.73	61.82	8,506	-0.68(-1.09%)
Jun 24, 2022	61.19	62.50	61.19	62.50	5,843	+1.93(+3.19%)
Jun 23, 2022	60.32	60.60	59.93	60.57	8,410	+0.48(+0.81%)
Jun 22, 2022	59.87	60.52	59.87	60.08	7,307	+0.07(+0.12%)
Jun 21, 2022	60.41	60.49	59.91	60.01	7,766	+0.84(+1.42%)
Jun 17, 2022	58.86	59.42	58.42	59.17	105,301	+0.63(+1.07%)
Jun 16, 2022	59.12	59.12	58.26	58.54	1,722,788	-1.97(-3.25%)
Jun 15, 2022	59.89	60.99	59.58	60.51	147,816	+1.14(+1.93%)
Jun 14, 2022	59.63	59.63	59.02	59.37	42,967	-0.03(-0.05%)
Jun 13, 2022	60.39	60.75	59.26	59.40	89,192	-2.75(-4.42%)
Jun 10, 2022	62.71	62.71	61.94	62.14	7,933	-1.39(-2.19%)
Jun 09, 2022	64.70	64.75	63.53	63.53	2,320	-1.60(-2.45%)
Jun 08, 2022	64.94	65.68	64.94	65.13	15,766	+0.16(+0.24%)
Jun 07, 2022	64.02	65.12	64.02	64.97	29,462	+0.36(+0.56%)
Jun 06, 2022	65.03	65.30	64.40	64.62	23,650	+0.41(+0.63%)
Jun 03, 2022	64.88	64.88	64.08	64.21	5,795	-1.41(-2.16%)
Jun 02, 2022	64.16	65.62	64.16	65.62	16,970	+1.44(+2.25%)
Jun 01, 2022	65.18	65.18	64.10	64.18	24,292	-0.48(-0.75%)
May 31, 2022	64.74	65.28	64.32	64.66	10,813	+0.05(+0.08%)
May 27, 2022	63.82	64.62	63.82	64.62	11,653	+1.00(+1.57%)
May 26, 2022	62.40	63.67	62.40	63.62	10,615	+1.35(+2.16%)
May 25, 2022	61.45	62.40	61.45	62.27	21,581	+0.60(+0.97%)
May 24, 2022	62.01	62.01	60.86	61.67	84,626	-1.82(-2.87%)
May 23, 2022	63.08	63.51	62.69	63.49	13,534	+0.86(+1.38%)
May 20, 2022	63.21	63.21	61.56	62.63	6,004	+0.17(+0.27%)
May 19, 2022	62.17	62.98	62.17	62.46	8,030	+0.29(+0.46%)
May 18, 2022	63.66	63.66	62.17	62.17	23,273	-2.16(-3.36%)
May 17, 2022	64.00	64.34	63.69	64.33	19,255	+1.26(+2.00%)
May 16, 2022	62.96	63.55	62.90	63.07	39,252	-0.08(-0.12%)
May 13, 2022	62.28	63.33	62.23	63.15	87,278	+1.58(+2.57%)
May 12, 2022	60.85	62.08	60.63	61.57	52,988	+0.36(+0.59%)
May 11, 2022	61.81	62.85	61.21	61.21	203,638	-0.93(-1.50%)
May 10, 2022	62.82	62.86	61.63	62.14	139,563	+0.57(+0.92%)
May 09, 2022	62.18	62.45	61.33	61.58	42,629	-1.67(-2.64%)
May 06, 2022	63.67	64.00	62.81	63.25	35,475	-1.01(-1.57%)
May 05, 2022	65.69	65.95	63.78	64.26	9,316	-2.40(-3.61%)
May 04, 2022	64.71	66.97	64.19	66.66	143,135	+1.61(+2.48%)
May 03, 2022	64.67	65.33	64.53	65.05	43,976	+0.70(+1.08%)
May 02, 2022	63.41	64.50	63.20	64.35	158,119	+0.97(+1.53%)
Apr 29, 2022	64.98	65.16	63.38	63.38	33,264	-1.41(-2.17%)
Apr 28, 2022	64.23	64.90	63.33	64.79	16,181	+1.79(+2.85%)
Apr 27, 2022	63.32	63.67	62.73	63.00	1,873,722	-0.98(-1.53%)
Apr 26, 2022	65.31	65.31	63.94	63.98	32,343	-1.79(-2.73%)
Apr 25, 2022	64.77	65.77	64.71	65.77	23,098	+0.59(+0.90%)
Apr 22, 2022	66.71	66.71	65.14	65.18	1,907,234	-1.45(-2.17%)
Apr 21, 2022	68.59	68.59	66.59	66.63	35,953	-1.56(-2.29%)
Apr 20, 2022	69.86	69.86	68.16	68.19	58,494	-2.43(-3.44%)
Apr 19, 2022	69.43	70.76	69.43	70.62	4,413	+0.97(+1.40%)
Apr 18, 2022	69.85	70.16	69.36	69.65	4,981	-0.46(-0.65%)
Apr 14, 2022	71.12	71.12	70.11	70.11	3,544	-0.96(-1.35%)
Apr 13, 2022	70.40	71.07	70.40	71.07	4,537	+1.08(+1.54%)
Apr 12, 2022	71.33	71.33	69.84	69.99	4,707	-0.47(-0.67%)
Apr 11, 2022	70.85	71.01	70.36	70.46	9,555	-0.75(-1.06%)
Apr 08, 2022	71.36	71.73	71.22	71.22	3,392	-0.32(-0.45%)
Apr 07, 2022	71.84	71.84	70.92	71.54	6,274	-0.39(-0.55%)
Apr 06, 2022	72.36	72.36	71.52	71.93	7,016	-1.18(-1.62%)
Apr 05, 2022	73.60	73.60	73.03	73.11	6,248	-0.99(-1.33%)
Apr 04, 2022	73.22	74.15	73.22	74.10	5,264	+1.44(+1.98%)

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.