Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	76.29	77.06	75.16	75.93	338,465	-1.90(-2.44%)
Jun 29, 2022	79.13	79.17	77.44	77.83	309,741	-1.18(-1.50%)
Jun 28, 2022	79.46	79.77	78.53	79.01	179,265	+0.79(+1.01%)
Jun 27, 2022	78.60	79.16	77.23	78.22	328,537	-0.01(-0.01%)
Jun 24, 2022	76.32	78.23	75.58	78.23	680,400	+2.86(+3.79%)
Jun 23, 2022	75.29	75.97	74.22	75.37	382,063	-0.03(-0.04%)
Jun 22, 2022	74.60	76.11	74.11	75.40	289,088	+0.06(+0.08%)
Jun 21, 2022	75.05	75.79	74.51	75.35	289,948	+1.72(+2.34%)
Jun 17, 2022	75.27	75.38	73.54	73.62	405,607	-0.44(-0.60%)
Jun 16, 2022	74.83	75.40	73.37	74.07	349,750	-2.35(-3.07%)
Jun 15, 2022	77.53	78.08	75.99	76.41	285,857	-0.13(-0.18%)
Jun 14, 2022	75.21	77.40	75.21	76.55	318,547	+0.95(+1.26%)
Jun 13, 2022	75.36	76.46	74.27	75.60	379,841	-1.58(-2.04%)
Jun 10, 2022	76.96	77.70	76.04	77.17	403,344	-1.39(-1.78%)
Jun 09, 2022	80.45	80.45	78.35	78.57	175,621	-1.82(-2.26%)
Jun 08, 2022	81.96	82.28	80.15	80.39	160,290	-2.06(-2.50%)
Jun 07, 2022	81.73	83.36	81.55	82.45	207,442	+0.16(+0.20%)
Jun 06, 2022	81.41	83.27	81.29	82.28	204,999	+0.79(+0.97%)
Jun 03, 2022	82.82	82.82	81.11	81.49	228,368	-1.86(-2.23%)
Jun 02, 2022	81.05	83.49	80.20	83.35	186,126	+2.77(+3.44%)
Jun 01, 2022	82.21	82.21	79.79	80.58	221,141	-1.59(-1.93%)
May 31, 2022	81.54	82.84	80.90	82.17	312,714	+0.03(+0.03%)
May 27, 2022	80.44	82.23	80.25	82.14	223,666	+2.03(+2.53%)
May 26, 2022	80.97	81.68	79.65	80.11	392,998	+0.12(+0.16%)
May 25, 2022	78.66	80.99	78.64	79.99	355,922	+1.59(+2.02%)
May 24, 2022	80.57	80.89	76.98	78.40	330,847	-2.57(-3.18%)
May 23, 2022	81.08	82.09	79.68	80.97	349,270	+0.69(+0.86%)
May 20, 2022	81.30	81.71	77.40	80.28	685,682	-0.64(-0.79%)
May 19, 2022	80.06	81.97	79.81	80.92	341,101	-0.39(-0.48%)
May 18, 2022	82.70	83.43	80.32	81.32	341,061	-2.27(-2.71%)
May 17, 2022	83.12	83.88	82.13	83.58	436,629	+1.68(+2.05%)
May 16, 2022	79.80	83.06	79.29	81.90	338,879	+0.96(+1.18%)
May 13, 2022	81.07	82.01	78.20	80.94	674,224	+1.30(+1.63%)
May 12, 2022	78.11	80.18	77.22	79.64	506,134	+0.98(+1.25%)
May 11, 2022	79.77	81.47	78.32	78.66	323,618	-1.11(-1.39%)
May 10, 2022	81.63	82.87	78.88	79.77	455,861	-1.88(-2.31%)
May 09, 2022	80.01	82.63	79.79	81.65	375,858	+0.38(+0.47%)
May 06, 2022	81.11	82.03	80.28	81.27	533,454	-0.40(-0.49%)
May 05, 2022	81.11	82.18	80.23	81.67	375,193	-0.55(-0.66%)
May 04, 2022	81.07	82.60	78.64	82.21	378,738	+1.51(+1.87%)
May 03, 2022	82.31	82.64	79.82	80.70	379,445	-1.52(-1.85%)
May 02, 2022	80.11	82.37	79.36	82.22	394,206	+2.59(+3.25%)
Apr 29, 2022	82.89	84.13	79.23	79.63	397,862	-3.78(-4.53%)
Apr 28, 2022	82.51	84.24	80.09	83.41	342,562	+1.85(+2.26%)
Apr 27, 2022	80.82	83.69	80.82	81.56	551,690	+0.46(+0.57%)
Apr 26, 2022	82.38	83.46	80.57	81.11	510,628	-1.27(-1.54%)
Apr 25, 2022	81.04	82.57	79.68	82.38	396,167	+0.84(+1.03%)
Apr 22, 2022	83.37	83.47	81.34	81.54	603,480	-1.90(-2.28%)
Apr 21, 2022	84.96	85.22	83.07	83.44	444,652	-0.48(-0.57%)
Apr 20, 2022	83.61	84.37	82.59	83.92	362,616	+1.21(+1.47%)
Apr 19, 2022	79.15	82.82	79.15	82.70	524,347	+3.65(+4.62%)
Apr 18, 2022	78.38	79.51	78.17	79.05	428,093	+0.50(+0.63%)
Apr 14, 2022	79.36	79.59	77.99	78.55	350,963	-0.36(-0.46%)
Apr 13, 2022	77.71	79.00	77.06	78.92	311,740	+0.82(+1.05%)
Apr 12, 2022	78.52	80.79	77.91	78.09	447,442	-0.43(-0.55%)
Apr 11, 2022	78.93	80.36	78.02	78.52	355,305	-0.34(-0.44%)
Apr 08, 2022	79.82	80.98	78.56	78.87	577,272	-1.24(-1.55%)
Apr 07, 2022	79.14	80.80	77.65	80.11	586,791	-0.53(-0.65%)
Apr 06, 2022	84.30	84.76	80.41	80.64	568,110	-4.46(-5.24%)
Apr 05, 2022	85.28	86.21	84.63	85.09	482,193	-0.38(-0.45%)
Apr 04, 2022	84.40	85.96	83.79	85.47	489,345	+0.38(+0.45%)

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.