Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	64.75	66.01	63.98	65.66	428,963	+0.02(+0.03%)
Jun 29, 2022	66.09	66.73	64.84	65.64	316,732	-0.63(-0.96%)
Jun 28, 2022	68.57	68.79	66.25	66.27	488,226	-1.62(-2.39%)
Jun 27, 2022	68.57	69.03	67.51	67.89	452,722	-0.03(-0.04%)
Jun 24, 2022	65.69	68.10	65.55	67.92	661,757	+3.00(+4.62%)
Jun 23, 2022	64.65	65.51	63.71	64.92	498,723	+0.01(+0.01%)
Jun 22, 2022	63.62	65.21	63.38	64.91	939,084	+0.03(+0.05%)
Jun 21, 2022	64.02	65.40	63.06	64.88	708,182	+2.07(+3.30%)
Jun 17, 2022	63.98	64.43	62.57	62.81	1,310,232	-1.28(-2.00%)
Jun 16, 2022	65.52	65.52	62.82	64.09	820,812	-2.66(-3.99%)
Jun 15, 2022	66.95	67.70	66.03	66.75	708,269	+0.40(+0.60%)
Jun 14, 2022	66.99	67.40	65.55	66.36	450,530	+0.02(+0.03%)
Jun 13, 2022	66.42	67.37	65.74	66.34	478,525	-2.20(-3.21%)
Jun 10, 2022	70.23	70.23	68.31	68.53	420,208	-3.51(-4.87%)
Jun 09, 2022	72.38	73.63	72.02	72.05	387,761	-0.75(-1.03%)
Jun 08, 2022	72.87	74.17	72.34	72.80	1,263,175	-0.75(-1.02%)
Jun 07, 2022	72.89	73.69	72.07	73.54	494,968	+0.15(+0.20%)
Jun 06, 2022	73.04	73.43	72.49	73.40	434,652	+1.01(+1.40%)
Jun 03, 2022	72.15	72.94	71.67	72.39	328,090	-0.58(-0.80%)
Jun 02, 2022	70.66	73.02	70.34	72.97	473,638	+2.90(+4.14%)
Jun 01, 2022	72.17	72.40	69.40	70.07	602,825	-1.73(-2.41%)
May 31, 2022	71.29	72.29	70.74	71.80	1,545,573	+0.81(+1.14%)
May 27, 2022	70.03	71.01	70.01	71.00	475,112	+1.51(+2.17%)
May 26, 2022	68.30	69.85	67.87	69.49	481,689	+2.24(+3.33%)
May 25, 2022	67.09	67.38	65.76	67.25	2,035,961	-0.42(-0.62%)
May 24, 2022	67.70	68.38	65.99	67.67	399,506	-0.19(-0.29%)
May 23, 2022	68.25	68.36	67.05	67.86	826,899	+0.71(+1.06%)
May 20, 2022	67.74	68.26	65.33	67.15	900,597	-0.33(-0.49%)
May 19, 2022	67.74	68.59	66.88	67.48	518,706	-0.66(-0.97%)
May 18, 2022	70.47	70.70	68.05	68.15	445,258	-2.96(-4.16%)
May 17, 2022	70.66	71.23	69.59	71.10	410,985	+1.83(+2.64%)
May 16, 2022	69.81	70.13	68.62	69.27	485,687	-1.25(-1.78%)
May 13, 2022	70.01	71.81	69.92	70.53	666,904	+1.50(+2.17%)
May 12, 2022	67.35	69.53	67.35	69.03	728,354	+1.25(+1.84%)
May 11, 2022	67.64	70.05	66.92	67.79	1,091,205	-0.14(-0.20%)
May 10, 2022	70.16	70.56	67.36	67.92	903,886	-1.30(-1.88%)
May 09, 2022	68.62	70.30	68.02	69.23	756,753	-0.50(-0.71%)
May 06, 2022	71.28	71.28	68.75	69.72	541,056	-1.96(-2.74%)
May 05, 2022	72.85	73.39	71.03	71.69	684,139	-2.44(-3.29%)
May 04, 2022	70.52	74.53	69.58	74.13	995,429	+3.20(+4.51%)
May 03, 2022	69.98	71.87	68.57	70.93	1,468,298	+1.43(+2.06%)
May 02, 2022	68.17	70.06	67.36	69.50	748,843	+1.20(+1.75%)
Apr 29, 2022	69.81	70.72	67.96	68.30	1,004,043	-1.44(-2.06%)
Apr 28, 2022	67.70	70.23	66.92	69.74	798,789	+2.33(+3.46%)
Apr 27, 2022	68.41	68.88	67.03	67.41	2,108,556	-0.82(-1.20%)
Apr 26, 2022	70.85	71.08	68.03	68.22	1,035,819	-2.88(-4.05%)
Apr 25, 2022	70.13	71.18	68.24	71.10	680,109	+0.48(+0.67%)
Apr 22, 2022	71.71	72.02	70.30	70.63	694,650	-1.65(-2.29%)
Apr 21, 2022	73.81	74.34	72.00	72.28	658,587	-0.61(-0.84%)
Apr 20, 2022	72.65	73.91	72.30	72.89	557,479	+1.18(+1.64%)
Apr 19, 2022	69.59	71.74	69.59	71.72	473,444	+2.20(+3.16%)
Apr 18, 2022	69.63	70.68	68.96	69.52	642,940	-0.74(-1.05%)
Apr 14, 2022	70.37	70.76	69.47	70.26	706,472	+0.00(+0.00%)
Apr 13, 2022	68.63	70.28	68.44	70.26	471,082	+1.56(+2.27%)
Apr 12, 2022	69.26	70.81	68.41	68.70	423,327	-0.35(-0.51%)
Apr 11, 2022	69.60	70.55	68.96	69.05	687,690	-0.73(-1.05%)
Apr 08, 2022	71.66	71.76	69.67	69.78	842,888	+0.21(+0.31%)
Apr 07, 2022	70.20	70.43	69.01	69.57	688,378	-0.89(-1.26%)
Apr 06, 2022	71.22	71.47	70.16	70.45	807,261	-1.87(-2.58%)
Apr 05, 2022	74.52	75.19	72.25	72.32	1,010,321	-1.85(-2.49%)
Apr 04, 2022	74.15	75.01	73.34	74.17	1,062,427	+0.19(+0.26%)

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.