Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.28	73.50	70.46	72.93	160,263	+0.81(+1.12%)
Jun 29, 2022	72.38	72.43	70.78	72.11	88,599	+0.29(+0.40%)
Jun 28, 2022	74.20	74.20	71.69	71.83	79,989	-1.42(-1.94%)
Jun 27, 2022	73.19	73.99	72.32	73.25	107,579	+0.84(+1.16%)
Jun 24, 2022	69.53	72.74	69.10	72.41	507,149	+3.84(+5.60%)
Jun 23, 2022	70.37	71.10	68.00	68.57	115,053	-1.96(-2.78%)
Jun 22, 2022	70.37	71.49	69.02	70.53	114,993	-1.11(-1.55%)
Jun 21, 2022	69.39	72.48	68.66	71.64	122,775	+3.01(+4.38%)
Jun 17, 2022	69.57	71.12	68.17	68.63	328,248	-0.93(-1.34%)
Jun 16, 2022	73.76	73.79	69.10	69.56	205,874	-5.46(-7.28%)
Jun 15, 2022	76.11	76.47	74.26	75.02	119,775	+0.21(+0.28%)
Jun 14, 2022	75.53	75.83	73.64	74.81	132,072	-1.15(-1.51%)
Jun 13, 2022	76.78	77.81	75.79	75.96	102,728	-3.31(-4.18%)
Jun 10, 2022	79.34	80.31	78.42	79.28	125,182	-1.44(-1.79%)
Jun 09, 2022	82.03	82.73	80.61	80.72	83,385	-1.72(-2.09%)
Jun 08, 2022	83.39	83.81	81.85	82.44	71,431	-1.73(-2.06%)
Jun 07, 2022	82.63	84.39	82.63	84.17	63,614	+0.81(+0.97%)
Jun 06, 2022	83.92	83.92	82.42	83.36	58,002	+0.31(+0.37%)
Jun 03, 2022	83.97	84.18	81.90	83.05	66,333	-2.00(-2.35%)
Jun 02, 2022	82.48	85.45	82.48	85.05	69,164	+2.99(+3.64%)
Jun 01, 2022	81.27	83.07	80.10	82.06	94,256	+0.98(+1.21%)
May 31, 2022	82.18	83.00	80.82	81.09	112,907	-1.37(-1.67%)
May 27, 2022	80.49	82.59	80.12	82.46	61,236	+2.61(+3.27%)
May 26, 2022	77.42	80.76	75.88	79.85	73,735	+2.77(+3.60%)
May 25, 2022	75.96	77.83	75.96	77.07	53,977	+0.69(+0.91%)
May 24, 2022	77.16	77.51	74.92	76.38	102,603	-1.20(-1.55%)
May 23, 2022	78.73	78.73	77.08	77.59	82,480	-0.31(-0.39%)
May 20, 2022	79.31	79.39	76.60	77.89	152,909	-0.70(-0.89%)
May 19, 2022	78.41	79.93	78.21	78.60	129,287	-0.62(-0.79%)
May 18, 2022	80.34	81.20	78.88	79.22	138,402	-2.30(-2.82%)
May 17, 2022	80.21	81.85	80.21	81.52	69,057	+2.26(+2.85%)
May 16, 2022	78.62	81.02	78.62	79.26	134,763	+0.01(+0.01%)
May 13, 2022	79.02	79.94	78.75	79.25	92,279	+1.27(+1.63%)
May 12, 2022	77.03	78.72	75.94	77.97	131,797	+0.14(+0.18%)
May 11, 2022	78.56	80.32	77.83	77.84	90,797	-0.20(-0.25%)
May 10, 2022	79.37	80.56	76.38	78.03	104,581	-0.35(-0.44%)
May 09, 2022	77.34	79.23	77.34	78.38	89,335	-0.39(-0.49%)
May 06, 2022	79.57	80.06	78.31	78.76	104,879	-1.81(-2.24%)
May 05, 2022	84.65	84.65	78.39	80.57	99,900	-4.68(-5.49%)
May 04, 2022	83.20	85.84	82.27	85.25	89,663	+1.84(+2.20%)
May 03, 2022	83.94	85.77	83.01	83.41	85,051	-0.57(-0.68%)
May 02, 2022	84.93	85.87	83.04	83.99	184,993	-0.10(-0.12%)
Apr 29, 2022	84.53	85.95	83.70	84.09	170,969	-1.62(-1.89%)
Apr 28, 2022	79.44	86.47	79.21	85.71	288,714	+8.20(+10.57%)
Apr 27, 2022	77.85	79.89	76.85	77.51	88,990	-0.30(-0.38%)
Apr 26, 2022	80.16	80.16	77.77	77.81	102,259	-3.38(-4.16%)
Apr 25, 2022	82.04	82.04	78.06	81.18	92,753	-1.29(-1.57%)
Apr 22, 2022	84.05	84.53	82.01	82.48	55,844	-2.15(-2.54%)
Apr 21, 2022	88.03	88.03	83.54	84.63	78,693	-2.71(-3.10%)
Apr 20, 2022	85.63	87.73	85.63	87.34	74,295	+1.67(+1.95%)
Apr 19, 2022	81.40	85.93	81.40	85.67	69,847	+3.70(+4.52%)
Apr 18, 2022	81.21	82.93	81.08	81.96	78,339	+0.67(+0.83%)
Apr 14, 2022	82.34	82.81	80.91	81.29	86,290	-1.01(-1.22%)
Apr 13, 2022	80.25	82.73	80.25	82.30	49,018	+2.14(+2.67%)
Apr 12, 2022	80.54	81.51	80.07	80.16	59,690	+0.14(+0.17%)
Apr 11, 2022	79.98	81.08	79.28	80.02	77,588	+0.06(+0.07%)
Apr 08, 2022	80.27	81.61	79.95	79.96	79,479	-0.38(-0.47%)
Apr 07, 2022	80.65	81.30	78.32	80.33	118,784	+0.08(+0.10%)
Apr 06, 2022	81.93	82.87	79.63	80.25	127,287	-2.63(-3.17%)
Apr 05, 2022	87.66	88.56	82.57	82.88	84,911	-3.74(-4.32%)
Apr 04, 2022	87.21	87.92	86.61	86.62	97,400	+0.25(+0.29%)

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.