Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022				79.99	0	-0.19(-0.24%)
Jun 29, 2022	80.97	80.97	79.38	80.18	118,251	-0.24(-0.30%)
Jun 28, 2022	79.73	80.71	78.37	80.42	164,472	+0.69(+0.87%)
Jun 27, 2022	82.70	83.10	79.28	79.73	257,771	-4.89(-5.78%)
Jun 24, 2022	83.54	84.92	82.53	84.62	163,358	+1.58(+1.90%)
Jun 23, 2022	79.11	83.17	79.09	83.04	151,642	+4.21(+5.34%)
Jun 22, 2022	78.18	79.85	77.85	78.83	93,325	+0.13(+0.17%)
Jun 21, 2022	78.71	80.36	78.53	78.70	138,616	-0.05(-0.06%)
Jun 20, 2022	78.24	78.77	77.78	78.75	40,838	+0.72(+0.92%)
Jun 17, 2022	76.64	79.86	76.64	78.03	340,602	+1.61(+2.11%)
Jun 16, 2022	77.36	78.18	76.10	76.42	170,927	-1.72(-2.20%)
Jun 15, 2022	77.37	79.03	76.54	78.14	201,785	+1.67(+2.18%)
Jun 14, 2022	77.60	78.56	75.77	76.47	170,880	-1.21(-1.56%)
Jun 13, 2022	77.34	77.75	76.16	77.68	246,280	-0.89(-1.13%)
Jun 10, 2022	78.49	79.83	78.06	78.57	174,143	-0.59(-0.75%)
Jun 09, 2022	79.78	80.47	78.82	79.16	125,919	-1.17(-1.46%)
Jun 08, 2022	80.58	80.64	79.42	80.33	156,160	+0.07(+0.09%)
Jun 07, 2022	79.28	80.52	79.28	80.26	173,725	-0.07(-0.09%)
Jun 06, 2022	80.47	80.74	79.08	80.33	137,972	+1.18(+1.49%)
Jun 03, 2022	78.31	80.50	77.88	79.15	207,626	-0.41(-0.52%)
Jun 02, 2022	76.21	79.63	74.75	79.56	253,631	+2.47(+3.20%)
Jun 01, 2022	74.76	77.22	74.76	77.09	180,438	+2.04(+2.72%)
May 31, 2022	76.62	77.36	74.73	75.05	481,853	-2.45(-3.16%)
May 30, 2022	76.96	77.99	76.94	77.50	61,193	+0.55(+0.71%)
May 27, 2022	76.64	77.42	76.24	76.95	129,095	+0.24(+0.31%)
May 26, 2022	75.58	77.12	75.58	76.71	147,991	+0.97(+1.28%)
May 25, 2022	75.18	76.84	75.18	75.74	132,409	-0.27(-0.36%)
May 24, 2022	77.84	77.84	75.37	76.01	135,059	-2.12(-2.71%)
May 20, 2022				78.13	0	+1.09(+1.41%)
May 19, 2022	76.98	78.51	76.62	77.04	99,399	+0.41(+0.54%)
May 18, 2022	76.96	77.83	75.86	76.63	81,968	-0.87(-1.12%)
May 17, 2022	78.59	79.03	76.83	77.50	87,730	+0.41(+0.53%)
May 16, 2022	77.46	77.69	76.19	77.09	240,954	-0.37(-0.48%)
May 13, 2022	74.91	77.82	74.45	77.46	174,825	+3.01(+4.04%)
May 12, 2022	73.52	75.23	73.51	74.45	260,266	+0.07(+0.09%)
May 11, 2022	74.08	75.73	73.43	74.38	298,295	-0.18(-0.24%)
May 10, 2022	74.64	75.26	73.03	74.56	236,997	+0.72(+0.98%)
May 09, 2022	73.33	74.61	73.17	73.84	181,200	-0.71(-0.95%)
May 06, 2022	75.63	75.63	72.94	74.55	265,850	-0.90(-1.19%)
May 05, 2022	79.76	80.89	75.06	75.45	199,447	-5.55(-6.85%)
May 04, 2022	80.82	81.21	78.27	81.00	163,496	+0.29(+0.36%)
May 03, 2022	80.05	81.30	79.51	80.71	244,375	+0.74(+0.93%)
May 02, 2022	80.02	81.23	79.04	79.97	118,822	+0.18(+0.23%)
Apr 29, 2022	80.31	81.68	79.70	79.79	92,127	-1.30(-1.60%)
Apr 28, 2022	81.21	81.84	79.93	81.09	125,731	+1.23(+1.54%)
Apr 27, 2022	79.75	81.08	79.51	79.86	121,833	+0.46(+0.58%)
Apr 26, 2022	81.22	81.22	78.57	79.40	281,970	-2.08(-2.55%)
Apr 25, 2022	79.15	81.74	79.00	81.48	181,763	+1.96(+2.46%)
Apr 22, 2022	79.94	81.74	79.52	79.52	216,684	+0.13(+0.16%)
Apr 21, 2022	80.38	81.00	79.21	79.39	182,998	+0.30(+0.38%)
Apr 20, 2022	79.01	79.39	78.07	79.09	228,544	+0.21(+0.27%)
Apr 19, 2022	75.58	79.00	75.24	78.88	281,228	+2.84(+3.73%)
Apr 18, 2022	76.63	76.99	75.06	76.04	204,978	-1.26(-1.63%)
Apr 14, 2022				77.30	0	-3.20(-3.98%)
Apr 13, 2022	80.33	81.84	79.85	80.50	191,474	-0.26(-0.32%)
Apr 12, 2022	83.04	85.30	80.51	80.76	355,477	-1.81(-2.19%)
Apr 11, 2022	84.78	84.86	82.25	82.57	464,852	-2.78(-3.26%)
Apr 08, 2022	87.99	87.99	85.18	85.35	325,202	-2.88(-3.26%)
Apr 07, 2022	89.02	89.85	87.69	88.23	227,232	-0.80(-0.90%)
Apr 06, 2022	92.34	92.34	88.00	89.03	196,451	-4.38(-4.69%)
Apr 05, 2022	93.62	93.79	92.26	93.41	137,854	+0.14(+0.15%)
Apr 04, 2022	91.79	94.06	91.41	93.27	172,451	+2.14(+2.35%)

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.