Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	76.28	77.05	75.16	75.93	338,490	-1.90(-2.44%)
Jun 29, 2022	79.12	79.16	77.44	77.82	309,763	-1.18(-1.50%)
Jun 28, 2022	79.46	79.77	78.52	79.01	179,279	+0.79(+1.01%)
Jun 27, 2022	78.59	79.15	77.23	78.22	328,561	-0.01(-0.01%)
Jun 24, 2022	76.31	78.23	75.57	78.23	680,450	+2.86(+3.79%)
Jun 23, 2022	75.28	75.97	74.21	75.37	382,091	-0.03(-0.04%)
Jun 22, 2022	74.59	76.10	74.11	75.40	289,109	+0.06(+0.08%)
Jun 21, 2022	75.04	75.78	74.50	75.34	289,969	+1.72(+2.34%)
Jun 17, 2022	75.26	75.38	73.53	73.62	405,637	-0.44(-0.60%)
Jun 16, 2022	74.82	75.40	73.37	74.06	349,775	-2.35(-3.07%)
Jun 15, 2022	77.52	78.07	75.98	76.41	285,877	-0.13(-0.18%)
Jun 14, 2022	75.21	77.40	75.21	76.54	318,570	+0.95(+1.26%)
Jun 13, 2022	75.36	76.46	74.26	75.59	379,868	-1.58(-2.04%)
Jun 10, 2022	76.96	77.70	76.03	77.17	403,374	-1.39(-1.78%)
Jun 09, 2022	80.45	80.45	78.34	78.56	175,634	-1.82(-2.26%)
Jun 08, 2022	81.96	82.28	80.14	80.38	160,302	-2.06(-2.50%)
Jun 07, 2022	81.73	83.35	81.54	82.44	207,457	+0.16(+0.20%)
Jun 06, 2022	81.40	83.27	81.28	82.28	205,014	+0.79(+0.97%)
Jun 03, 2022	82.81	82.81	81.10	81.49	228,385	-1.86(-2.23%)
Jun 02, 2022	81.04	83.49	80.20	83.34	186,140	+2.77(+3.44%)
Jun 01, 2022	82.21	82.21	79.78	80.57	221,157	-1.59(-1.93%)
May 31, 2022	81.53	82.83	80.90	82.16	312,737	+0.03(+0.03%)
May 27, 2022	80.43	82.23	80.25	82.13	223,682	+2.03(+2.53%)
May 26, 2022	80.97	81.67	79.65	80.11	393,027	+0.12(+0.16%)
May 25, 2022	78.65	80.98	78.64	79.98	355,948	+1.59(+2.02%)
May 24, 2022	80.56	80.89	76.98	78.39	330,871	-2.57(-3.18%)
May 23, 2022	81.07	82.08	79.67	80.97	349,295	+0.69(+0.86%)
May 20, 2022	81.29	81.70	77.39	80.28	685,732	-0.64(-0.79%)
May 19, 2022	80.06	81.96	79.81	80.92	341,126	-0.39(-0.48%)
May 18, 2022	82.70	83.43	80.32	81.31	341,086	-2.27(-2.71%)
May 17, 2022	83.12	83.87	82.12	83.58	436,661	+1.68(+2.05%)
May 16, 2022	79.80	83.05	79.28	81.89	338,903	+0.96(+1.18%)
May 13, 2022	81.06	82.01	78.20	80.94	674,273	+1.30(+1.63%)
May 12, 2022	78.11	80.18	77.22	79.64	506,171	+0.98(+1.25%)
May 11, 2022	79.76	81.46	78.32	78.65	323,641	-1.11(-1.39%)
May 10, 2022	81.62	82.87	78.87	79.76	455,895	-1.88(-2.31%)
May 09, 2022	80.00	82.63	79.78	81.64	375,886	+0.38(+0.47%)
May 06, 2022	81.11	82.03	80.28	81.26	533,493	-0.40(-0.49%)
May 05, 2022	81.11	82.17	80.22	81.66	375,221	-0.54(-0.66%)
May 04, 2022	81.06	82.60	78.63	82.21	378,765	+1.51(+1.87%)
May 03, 2022	82.30	82.64	79.82	80.70	379,473	-1.52(-1.85%)
May 02, 2022	80.11	82.36	79.36	82.22	394,235	+2.59(+3.25%)
Apr 29, 2022	82.89	84.12	79.23	79.63	397,891	-3.78(-4.53%)
Apr 28, 2022	82.50	84.23	80.09	83.40	342,587	+1.85(+2.26%)
Apr 27, 2022	80.81	83.68	80.81	81.56	551,730	+0.46(+0.57%)
Apr 26, 2022	82.37	83.46	80.56	81.10	510,665	-1.27(-1.54%)
Apr 25, 2022	81.03	82.56	79.67	82.37	396,196	+0.84(+1.03%)
Apr 22, 2022	83.36	83.46	81.34	81.53	603,524	-1.90(-2.28%)
Apr 21, 2022	84.95	85.21	83.07	83.43	444,684	-0.48(-0.57%)
Apr 20, 2022	83.60	84.36	82.58	83.91	362,642	+1.21(+1.47%)
Apr 19, 2022	79.15	82.81	79.15	82.70	524,385	+3.65(+4.62%)
Apr 18, 2022	78.37	79.51	78.17	79.04	428,124	+0.50(+0.63%)
Apr 14, 2022	79.35	79.59	77.98	78.55	350,989	-0.36(-0.46%)
Apr 13, 2022	77.71	79.00	77.06	78.91	311,763	+0.82(+1.05%)
Apr 12, 2022	78.52	80.78	77.91	78.09	447,474	-0.43(-0.55%)
Apr 11, 2022	78.92	80.35	78.01	78.52	355,331	-0.34(-0.44%)
Apr 08, 2022	79.82	80.97	78.56	78.86	577,315	-1.24(-1.55%)
Apr 07, 2022	79.13	80.79	77.65	80.11	586,834	-0.53(-0.65%)
Apr 06, 2022	84.29	84.75	80.40	80.63	568,152	-4.46(-5.24%)
Apr 05, 2022	85.28	86.20	84.63	85.09	482,228	-0.38(-0.45%)
Apr 04, 2022	84.40	85.96	83.79	85.47	489,380	+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.