Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	74.56	77.50	74.16	77.41	1,162,294	+1.75(+2.31%)
Jun 29, 2022	75.94	78.28	75.34	75.66	2,758,301	+4.24(+5.93%)
Jun 28, 2022	73.21	73.59	71.24	71.42	291,260	-1.78(-2.43%)
Jun 27, 2022	71.29	74.19	70.85	73.20	559,671	+2.16(+3.05%)
Jun 24, 2022	70.55	71.49	69.44	71.03	1,268,827	+1.28(+1.84%)
Jun 23, 2022	69.02	70.45	68.35	69.75	3,505,788	+1.15(+1.67%)
Jun 22, 2022	69.96	71.19	66.46	68.60	2,345,378	-5.45(-7.36%)
Jun 21, 2022	73.30	74.34	72.76	74.06	306,086	+1.29(+1.78%)
Jun 17, 2022	73.15	74.12	71.37	72.76	455,520	+0.03(+0.04%)
Jun 16, 2022	74.22	74.92	72.07	72.73	400,586	-2.85(-3.76%)
Jun 15, 2022	74.20	76.69	73.96	75.58	346,166	+2.19(+2.99%)
Jun 14, 2022	74.61	74.61	72.60	73.39	361,892	-1.40(-1.88%)
Jun 13, 2022	77.04	77.21	74.28	74.79	334,619	-4.50(-5.67%)
Jun 10, 2022	81.30	81.51	79.25	79.28	310,845	-2.58(-3.15%)
Jun 09, 2022	81.40	83.71	81.40	81.86	201,634	-0.07(-0.08%)
Jun 08, 2022	82.11	82.64	81.27	81.93	425,614	-0.24(-0.29%)
Jun 07, 2022	80.63	82.47	80.63	82.17	196,053	+1.21(+1.49%)
Jun 06, 2022	82.20	82.78	79.69	80.96	273,279	-0.68(-0.83%)
Jun 03, 2022	80.96	82.42	80.69	81.64	247,456	-0.33(-0.40%)
Jun 02, 2022	82.09	83.40	81.27	81.97	285,696	-0.64(-0.78%)
Jun 01, 2022	83.24	84.18	81.86	82.61	437,117	-0.34(-0.40%)
May 31, 2022	83.63	83.63	81.66	82.95	545,231	-0.55(-0.66%)
May 27, 2022	81.17	84.57	81.17	83.50	400,554	+2.72(+3.36%)
May 26, 2022	77.55	81.46	77.54	80.78	371,373	+2.39(+3.05%)
May 25, 2022	77.32	78.52	76.49	78.39	266,036	+0.92(+1.19%)
May 24, 2022	76.94	77.61	75.24	77.48	297,566	+0.28(+0.36%)
May 23, 2022	75.89	77.72	75.44	77.20	259,294	+1.80(+2.38%)
May 20, 2022	77.88	77.88	73.58	75.40	302,263	-1.90(-2.45%)
May 19, 2022	75.03	77.95	74.45	77.30	369,163	+2.33(+3.11%)
May 18, 2022	73.96	77.12	73.86	74.97	359,605	+0.78(+1.05%)
May 17, 2022	73.16	74.33	71.85	74.19	220,471	+2.20(+3.06%)
May 16, 2022	72.44	73.14	71.80	71.98	349,491	-1.46(-1.99%)
May 13, 2022	71.99	74.30	71.37	73.44	299,604	+2.80(+3.96%)
May 12, 2022	69.97	71.72	69.04	70.65	343,474	-0.34(-0.47%)
May 11, 2022	73.75	74.03	70.73	70.98	288,134	-3.19(-4.30%)
May 10, 2022	74.56	75.11	71.48	74.17	339,558	+0.23(+0.31%)
May 09, 2022	75.53	75.53	72.98	73.94	254,266	-2.76(-3.60%)
May 06, 2022	77.67	78.22	75.96	76.70	252,110	-1.31(-1.68%)
May 05, 2022	79.72	79.72	77.16	78.02	221,579	-2.33(-2.90%)
May 04, 2022	77.14	80.57	77.04	80.34	317,851	+3.10(+4.01%)
May 03, 2022	72.99	79.62	72.99	77.25	365,259	+2.03(+2.70%)
May 02, 2022	76.31	76.79	73.75	75.22	390,792	-1.42(-1.85%)
Apr 29, 2022	79.38	80.38	76.07	76.64	358,714	-3.22(-4.03%)
Apr 28, 2022	79.01	80.32	78.34	79.85	338,595	+1.91(+2.46%)
Apr 27, 2022	78.64	79.75	77.78	77.94	411,628	+0.95(+1.23%)
Apr 26, 2022	77.53	78.27	76.27	76.99	334,549	-0.94(-1.20%)
Apr 25, 2022	79.00	79.00	75.94	77.93	429,459	-1.45(-1.83%)
Apr 22, 2022	81.23	82.67	78.90	79.38	886,796	-1.65(-2.03%)
Apr 21, 2022	85.17	85.48	80.68	81.02	321,712	-3.85(-4.53%)
Apr 20, 2022	87.07	87.31	84.59	84.87	261,870	-0.96(-1.11%)
Apr 19, 2022	85.35	85.89	84.48	85.83	421,269	+0.76(+0.89%)
Apr 18, 2022	84.15	85.74	84.13	85.07	325,054	+1.32(+1.58%)
Apr 14, 2022	82.70	84.96	82.70	83.75	411,298	+1.11(+1.35%)
Apr 13, 2022	81.41	83.06	80.22	82.63	350,411	+1.31(+1.61%)
Apr 12, 2022	80.84	83.35	80.65	81.32	479,320	+1.12(+1.40%)
Apr 11, 2022	80.34	81.65	79.28	80.20	691,249	+0.37(+0.47%)
Apr 08, 2022	80.98	80.98	79.48	79.82	491,372	-0.84(-1.04%)
Apr 07, 2022	80.99	81.22	79.60	80.66	326,443	-0.58(-0.72%)
Apr 06, 2022	80.44	82.24	79.89	81.24	341,473	+0.57(+0.71%)
Apr 05, 2022	80.99	81.79	79.92	80.67	411,087	+0.04(+0.05%)
Apr 04, 2022	80.87	81.11	79.19	80.63	315,860	-0.78(-0.96%)

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.