Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.23	78.46	75.91	77.87	262,915	-0.08(-0.10%)
Jun 29, 2022	78.54	78.54	77.11	77.95	185,304	-1.03(-1.31%)
Jun 28, 2022	79.70	80.88	78.80	78.98	254,236	-0.62(-0.78%)
Jun 27, 2022	80.68	80.74	79.51	79.60	196,655	-0.89(-1.11%)
Jun 24, 2022	78.82	81.21	78.82	80.49	397,637	+2.59(+3.33%)
Jun 23, 2022	76.26	77.91	76.05	77.90	224,707	+2.46(+3.26%)
Jun 22, 2022	75.12	75.98	74.76	75.44	277,579	+0.02(+0.03%)
Jun 21, 2022	74.83	75.58	74.32	75.42	253,602	+1.54(+2.08%)
Jun 17, 2022	72.29	74.79	72.29	73.89	278,971	+1.68(+2.33%)
Jun 16, 2022	74.29	74.29	71.92	72.20	263,087	-3.69(-4.87%)
Jun 15, 2022	75.17	77.01	74.83	75.90	234,768	+1.09(+1.46%)
Jun 14, 2022	76.05	76.69	74.33	74.81	289,390	-1.15(-1.51%)
Jun 13, 2022	76.87	77.56	74.95	75.96	430,559	-3.10(-3.93%)
Jun 10, 2022	80.85	80.92	78.87	79.06	574,532	-2.29(-2.81%)
Jun 09, 2022	81.21	82.53	80.83	81.35	211,016	-0.27(-0.33%)
Jun 08, 2022	83.32	83.32	80.82	81.61	217,885	-1.59(-1.92%)
Jun 07, 2022	83.48	83.74	82.75	83.21	186,700	-1.35(-1.59%)
Jun 06, 2022	81.43	84.78	80.78	84.56	246,828	+3.41(+4.20%)
Jun 03, 2022	82.05	82.20	80.22	81.15	216,333	-1.26(-1.53%)
Jun 02, 2022	81.86	82.49	80.58	82.41	180,260	+0.89(+1.09%)
Jun 01, 2022	83.69	84.24	80.96	81.52	252,945	-1.78(-2.14%)
May 31, 2022	84.53	85.29	83.08	83.30	356,740	-2.20(-2.58%)
May 27, 2022	84.68	86.01	84.68	85.51	252,749	+0.84(+0.99%)
May 26, 2022	83.31	86.01	82.99	84.67	333,190	+2.16(+2.61%)
May 25, 2022	80.63	82.59	80.07	82.52	205,389	+1.64(+2.03%)
May 24, 2022	79.65	80.89	79.65	80.87	279,434	-0.26(-0.32%)
May 23, 2022	81.10	81.93	80.28	81.13	218,761	+0.09(+0.12%)
May 20, 2022	81.65	81.65	79.93	81.03	280,292	-0.54(-0.66%)
May 19, 2022	79.61	82.38	79.61	81.58	333,675	+0.82(+1.01%)
May 18, 2022	85.36	85.36	80.42	80.76	252,830	-5.24(-6.09%)
May 17, 2022	84.96	86.24	84.28	86.00	347,094	+2.08(+2.48%)
May 16, 2022	84.03	84.33	82.41	83.92	290,672	-0.65(-0.77%)
May 13, 2022	84.20	85.20	83.43	84.57	368,685	+0.95(+1.14%)
May 12, 2022	80.63	83.72	80.44	83.62	367,147	+3.29(+4.09%)
May 11, 2022	83.21	84.87	80.28	80.33	231,767	-2.56(-3.09%)
May 10, 2022	83.34	83.91	81.32	82.89	521,768	+0.15(+0.18%)
May 09, 2022	80.09	84.11	79.94	82.74	681,836	+2.50(+3.12%)
May 06, 2022	80.41	81.84	77.25	80.24	833,545	+3.02(+3.92%)
May 05, 2022	79.66	79.69	76.54	77.21	470,576	-2.91(-3.63%)
May 04, 2022	78.60	80.24	77.34	80.12	344,831	+1.24(+1.57%)
May 03, 2022	78.55	79.62	77.63	78.88	201,563	+0.14(+0.18%)
May 02, 2022	80.33	81.21	77.58	78.74	423,962	-1.65(-2.06%)
Apr 29, 2022	82.57	82.87	80.08	80.40	301,683	-2.88(-3.46%)
Apr 28, 2022	81.61	83.42	80.66	83.28	313,792	+3.37(+4.22%)
Apr 27, 2022	79.61	80.76	78.97	79.90	233,174	-0.41(-0.51%)
Apr 26, 2022	81.67	81.96	80.31	80.31	258,704	-1.82(-2.22%)
Apr 25, 2022	81.00	82.15	79.46	82.13	293,337	+1.05(+1.29%)
Apr 22, 2022	83.65	83.65	80.82	81.09	302,186	-2.40(-2.88%)
Apr 21, 2022	86.37	86.37	83.25	83.49	211,469	-2.42(-2.82%)
Apr 20, 2022	86.95	88.07	85.81	85.91	353,007	-0.47(-0.55%)
Apr 19, 2022	85.52	86.88	85.44	86.38	274,570	+1.11(+1.30%)
Apr 18, 2022	84.70	85.75	84.08	85.27	237,119	+0.24(+0.28%)
Apr 14, 2022	85.83	86.56	84.92	85.04	306,812	-0.60(-0.71%)
Apr 13, 2022	83.40	85.82	82.94	85.64	210,632	+2.31(+2.77%)
Apr 12, 2022	83.88	85.23	83.22	83.34	501,637	+0.02(+0.02%)
Apr 11, 2022	81.55	83.50	81.55	83.32	280,804	+1.71(+2.10%)
Apr 08, 2022	81.46	82.48	80.89	81.61	283,063	-0.09(-0.12%)
Apr 07, 2022	81.92	82.09	80.65	81.70	234,324	-0.22(-0.27%)
Apr 06, 2022	83.51	84.42	81.79	81.92	332,271	-2.93(-3.45%)
Apr 05, 2022	85.74	86.60	84.20	84.85	399,730	-1.00(-1.17%)
Apr 04, 2022	84.78	85.93	83.82	85.85	263,676	+1.35(+1.60%)

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.