Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	76.88	78.11	75.56	77.52	264,113	-0.08(-0.10%)
Jun 29, 2022	78.18	78.18	76.76	77.60	186,148	-1.03(-1.31%)
Jun 28, 2022	79.33	80.52	78.45	78.63	255,394	-0.61(-0.78%)
Jun 27, 2022	80.32	80.37	79.15	79.24	197,551	-0.89(-1.11%)
Jun 24, 2022	78.46	80.84	78.46	80.13	399,448	+2.58(+3.33%)
Jun 23, 2022	75.91	77.56	75.71	77.55	225,731	+2.45(+3.26%)
Jun 22, 2022	74.78	75.64	74.42	75.10	278,844	+0.02(+0.03%)
Jun 21, 2022	74.50	75.23	73.98	75.08	254,757	+1.53(+2.08%)
Jun 17, 2022	71.96	74.45	71.96	73.55	280,242	+1.67(+2.33%)
Jun 16, 2022	73.96	73.96	71.59	71.88	264,285	-3.68(-4.87%)
Jun 15, 2022	74.83	76.66	74.49	75.55	235,837	+1.09(+1.46%)
Jun 14, 2022	75.71	76.34	73.99	74.47	290,709	-1.14(-1.51%)
Jun 13, 2022	76.52	77.21	74.61	75.61	432,521	-3.09(-3.93%)
Jun 10, 2022	80.49	80.55	78.52	78.70	577,149	-2.28(-2.81%)
Jun 09, 2022	80.84	82.15	80.46	80.98	211,977	-0.26(-0.33%)
Jun 08, 2022	82.94	82.94	80.45	81.24	218,878	-1.59(-1.92%)
Jun 07, 2022	83.11	83.36	82.38	82.83	187,551	-1.34(-1.59%)
Jun 06, 2022	81.06	84.40	80.41	84.17	247,953	+3.39(+4.20%)
Jun 03, 2022	81.68	81.83	79.85	80.78	217,318	-1.26(-1.53%)
Jun 02, 2022	81.49	82.11	80.21	82.04	181,081	+0.89(+1.09%)
Jun 01, 2022	83.31	83.86	80.60	81.15	254,097	-1.78(-2.14%)
May 31, 2022	84.15	84.90	82.70	82.93	358,365	-2.19(-2.58%)
May 27, 2022	84.30	85.62	84.30	85.12	253,900	+0.83(+0.99%)
May 26, 2022	82.94	85.62	82.61	84.29	334,708	+2.15(+2.61%)
May 25, 2022	80.26	82.22	79.70	82.14	206,325	+1.64(+2.03%)
May 24, 2022	79.29	80.53	79.29	80.51	280,707	-0.26(-0.32%)
May 23, 2022	80.73	81.56	79.92	80.76	219,758	+0.09(+0.12%)
May 20, 2022	81.28	81.28	79.57	80.67	281,569	-0.54(-0.66%)
May 19, 2022	79.25	82.01	79.25	81.21	335,195	+0.81(+1.01%)
May 18, 2022	84.98	84.98	80.05	80.39	253,982	-5.22(-6.09%)
May 17, 2022	84.58	85.85	83.90	85.61	348,675	+2.07(+2.48%)
May 16, 2022	83.64	83.94	82.04	83.54	291,996	-0.65(-0.77%)
May 13, 2022	83.82	84.81	83.05	84.19	370,365	+0.95(+1.14%)
May 12, 2022	80.27	83.34	80.07	83.24	368,819	+3.27(+4.09%)
May 11, 2022	82.83	84.48	79.92	79.97	232,822	-2.55(-3.09%)
May 10, 2022	82.96	83.53	80.95	82.52	524,145	+0.15(+0.18%)
May 09, 2022	79.73	83.73	79.58	82.36	684,942	+2.49(+3.12%)
May 06, 2022	80.05	81.47	76.90	79.87	837,343	+3.01(+3.92%)
May 05, 2022	79.30	79.33	76.19	76.86	472,719	-2.90(-3.63%)
May 04, 2022	78.24	79.88	76.99	79.76	346,402	+1.23(+1.57%)
May 03, 2022	78.20	79.26	77.27	78.53	202,481	+0.14(+0.18%)
May 02, 2022	79.97	80.84	77.22	78.39	425,894	-1.65(-2.06%)
Apr 29, 2022	82.20	82.50	79.72	80.03	303,057	-2.87(-3.46%)
Apr 28, 2022	81.24	83.04	80.29	82.90	315,222	+3.36(+4.22%)
Apr 27, 2022	79.25	80.39	78.61	79.54	234,236	-0.40(-0.51%)
Apr 26, 2022	81.30	81.59	79.95	79.95	259,882	-1.82(-2.22%)
Apr 25, 2022	80.63	81.78	79.10	81.76	294,674	+1.04(+1.29%)
Apr 22, 2022	83.27	83.27	80.45	80.72	303,562	-2.39(-2.88%)
Apr 21, 2022	85.98	85.98	82.87	83.11	212,433	-2.41(-2.82%)
Apr 20, 2022	86.55	87.67	85.42	85.52	354,615	-0.47(-0.55%)
Apr 19, 2022	85.13	86.48	85.06	85.99	275,821	+1.10(+1.30%)
Apr 18, 2022	84.31	85.37	83.70	84.89	238,199	+0.24(+0.28%)
Apr 14, 2022	85.44	86.17	84.54	84.65	308,210	-0.60(-0.71%)
Apr 13, 2022	83.02	85.43	82.56	85.25	211,592	+2.30(+2.77%)
Apr 12, 2022	83.50	84.85	82.84	82.96	503,923	+0.02(+0.02%)
Apr 11, 2022	81.18	83.12	81.18	82.94	282,083	+1.70(+2.10%)
Apr 08, 2022	81.09	82.11	80.52	81.24	284,353	-0.09(-0.12%)
Apr 07, 2022	81.55	81.72	80.29	81.33	235,392	-0.22(-0.27%)
Apr 06, 2022	83.14	84.04	81.41	81.55	333,784	-2.92(-3.45%)
Apr 05, 2022	85.35	86.20	83.81	84.46	401,551	-1.00(-1.17%)
Apr 04, 2022	84.40	85.54	83.44	85.46	264,877	+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.