Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	73.80	75.42	73.12	74.22	539,144	-0.33(-0.45%)
Jun 29, 2022	75.09	75.26	73.79	74.56	443,298	-0.72(-0.96%)
Jun 28, 2022	77.35	77.89	75.24	75.28	512,678	-1.66(-2.16%)
Jun 27, 2022	78.11	78.11	76.80	76.95	554,244	-0.44(-0.57%)
Jun 24, 2022	74.63	77.49	74.39	77.39	739,993	+3.39(+4.58%)
Jun 23, 2022	73.86	74.29	72.42	74.00	1,591,720	+0.28(+0.39%)
Jun 22, 2022	71.19	74.03	70.37	73.71	1,071,570	+1.41(+1.95%)
Jun 21, 2022	73.86	74.33	71.95	72.30	773,424	-1.10(-1.49%)
Jun 17, 2022	73.29	74.32	72.67	73.40	935,859	+0.15(+0.20%)
Jun 16, 2022	75.83	76.06	72.74	73.25	962,383	-4.41(-5.68%)
Jun 15, 2022	77.28	78.80	76.93	77.66	696,320	+1.11(+1.45%)
Jun 14, 2022	77.01	77.36	76.14	76.55	793,128	-0.50(-0.65%)
Jun 13, 2022	77.05	78.21	76.40	77.05	481,665	-1.97(-2.49%)
Jun 10, 2022	79.31	79.58	77.99	79.02	410,817	-1.62(-2.01%)
Jun 09, 2022	80.12	82.12	79.96	80.64	409,936	-0.24(-0.30%)
Jun 08, 2022	84.61	84.61	80.83	80.88	500,223	-4.22(-4.96%)
Jun 07, 2022	83.93	85.17	82.89	85.11	513,366	+0.20(+0.24%)
Jun 06, 2022	84.86	86.06	84.86	84.90	542,751	+0.68(+0.81%)
Jun 03, 2022	84.07	85.58	83.06	84.22	730,019	+0.88(+1.05%)
Jun 02, 2022	80.59	83.71	79.46	83.34	564,456	+4.34(+5.49%)
Jun 01, 2022	80.66	81.05	77.46	79.00	566,759	-1.46(-1.82%)
May 31, 2022	79.79	81.07	78.99	80.46	851,051	-0.17(-0.21%)
May 27, 2022	79.70	80.63	79.54	80.63	307,707	+1.71(+2.16%)
May 26, 2022	77.95	79.56	77.95	78.92	448,557	+1.81(+2.35%)
May 25, 2022	74.71	77.57	74.57	77.11	662,270	+2.03(+2.70%)
May 24, 2022	74.28	75.65	72.69	75.08	440,117	+0.75(+1.01%)
May 23, 2022	73.81	74.75	73.32	74.33	664,736	+0.56(+0.75%)
May 20, 2022	76.06	76.06	72.46	73.77	610,476	-2.04(-2.69%)
May 19, 2022	74.25	76.60	73.77	75.81	481,436	+1.08(+1.45%)
May 18, 2022	77.70	78.10	74.60	74.73	415,048	-3.64(-4.64%)
May 17, 2022	77.96	78.63	76.76	78.36	497,662	+1.70(+2.21%)
May 16, 2022	77.84	77.84	75.81	76.67	410,742	-1.34(-1.71%)
May 13, 2022	77.74	78.64	77.17	78.00	236,562	+1.01(+1.32%)
May 12, 2022	74.49	77.09	74.02	76.99	558,823	+1.98(+2.64%)
May 11, 2022	77.03	77.81	74.85	75.01	337,099	-1.92(-2.50%)
May 10, 2022	78.86	79.05	75.80	76.93	483,449	-1.06(-1.36%)
May 09, 2022	76.59	78.31	76.38	77.99	325,605	+0.20(+0.26%)
May 06, 2022	78.78	78.78	76.32	77.79	418,611	-1.75(-2.20%)
May 05, 2022	81.15	81.19	78.65	79.54	341,535	-2.27(-2.78%)
May 04, 2022	79.98	81.98	79.47	81.81	599,953	+1.98(+2.48%)
May 03, 2022	78.94	80.53	78.81	79.83	387,833	+0.98(+1.24%)
May 02, 2022	78.05	79.39	77.35	78.85	445,084	+0.69(+0.89%)
Apr 29, 2022	79.70	80.81	77.98	78.16	503,078	-1.70(-2.13%)
Apr 28, 2022	80.11	80.27	77.61	79.86	449,753	+0.25(+0.32%)
Apr 27, 2022	80.24	80.78	79.23	79.60	433,218	-0.88(-1.09%)
Apr 26, 2022	81.58	82.24	80.21	80.48	467,973	-1.52(-1.86%)
Apr 25, 2022	80.88	82.11	79.37	82.00	417,026	+0.52(+0.63%)
Apr 22, 2022	82.31	82.43	80.58	81.49	412,656	-1.40(-1.69%)
Apr 21, 2022	84.92	85.00	82.28	82.89	489,432	-1.11(-1.32%)
Apr 20, 2022	84.27	85.24	83.89	84.00	372,679	+0.69(+0.83%)
Apr 19, 2022	81.06	83.48	80.90	83.31	307,747	+2.39(+2.95%)
Apr 18, 2022	80.57	81.45	80.51	80.92	330,992	-0.41(-0.50%)
Apr 14, 2022	83.24	83.69	81.18	81.33	420,354	-1.86(-2.24%)
Apr 13, 2022	84.01	85.14	83.18	83.19	511,968	-1.22(-1.44%)
Apr 12, 2022	84.19	85.93	83.87	84.41	661,949	+0.85(+1.02%)
Apr 11, 2022	82.91	84.78	82.85	83.56	481,898	-0.18(-0.21%)
Apr 08, 2022	83.19	85.25	82.35	83.74	496,375	+0.87(+1.05%)
Apr 07, 2022	81.10	83.14	80.19	82.87	697,989	+1.60(+1.97%)
Apr 06, 2022	84.08	84.40	80.54	81.27	504,021	-3.57(-4.21%)
Apr 05, 2022	84.95	85.91	84.09	84.84	729,172	-0.50(-0.58%)
Apr 04, 2022	84.41	85.62	83.46	85.34	436,019	+1.25(+1.49%)

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.