Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	74.69	77.64	74.28	77.54	1,160,318	+1.75(+2.31%)
Jun 29, 2022	76.07	78.41	75.47	75.79	2,753,612	+4.25(+5.93%)
Jun 28, 2022	73.33	73.72	71.36	71.54	290,764	-1.78(-2.43%)
Jun 27, 2022	71.41	74.31	70.97	73.32	558,720	+2.17(+3.05%)
Jun 24, 2022	70.67	71.61	69.56	71.15	1,266,670	+1.29(+1.84%)
Jun 23, 2022	69.14	70.57	68.46	69.87	3,499,827	+1.15(+1.67%)
Jun 22, 2022	70.08	71.31	66.58	68.72	2,341,391	-5.46(-7.36%)
Jun 21, 2022	73.42	74.47	72.89	74.18	305,566	+1.30(+1.78%)
Jun 17, 2022	73.27	74.24	71.49	72.89	454,745	+0.03(+0.04%)
Jun 16, 2022	74.35	75.04	72.19	72.86	399,905	-2.85(-3.76%)
Jun 15, 2022	74.32	76.83	74.08	75.71	345,578	+2.20(+2.99%)
Jun 14, 2022	74.74	74.74	72.73	73.51	361,276	-1.41(-1.88%)
Jun 13, 2022	77.17	77.34	74.41	74.92	334,050	-4.50(-5.67%)
Jun 10, 2022	81.44	81.64	79.39	79.42	310,316	-2.58(-3.15%)
Jun 09, 2022	81.54	83.86	81.54	82.00	201,291	-0.07(-0.08%)
Jun 08, 2022	82.25	82.78	81.41	82.07	424,891	-0.24(-0.29%)
Jun 07, 2022	80.76	82.61	80.76	82.31	195,719	+1.21(+1.49%)
Jun 06, 2022	82.34	82.92	79.82	81.10	272,814	-0.68(-0.83%)
Jun 03, 2022	81.10	82.57	80.82	81.78	247,035	-0.33(-0.40%)
Jun 02, 2022	82.23	83.55	81.41	82.11	285,210	-0.64(-0.78%)
Jun 01, 2022	83.39	84.33	82.00	82.75	436,374	-0.34(-0.40%)
May 31, 2022	83.77	83.77	81.80	83.09	544,304	-0.55(-0.66%)
May 27, 2022	81.31	84.71	81.31	83.64	399,873	+2.72(+3.36%)
May 26, 2022	77.69	81.60	77.68	80.92	370,741	+2.39(+3.05%)
May 25, 2022	77.45	78.66	76.62	78.53	265,583	+0.92(+1.19%)
May 24, 2022	77.07	77.75	75.37	77.61	297,060	+0.28(+0.36%)
May 23, 2022	76.02	77.85	75.56	77.33	258,854	+1.80(+2.38%)
May 20, 2022	78.01	78.01	73.71	75.53	301,749	-1.90(-2.45%)
May 19, 2022	75.16	78.08	74.58	77.43	368,536	+2.34(+3.11%)
May 18, 2022	74.08	77.25	73.99	75.09	358,994	+0.78(+1.05%)
May 17, 2022	73.28	74.46	71.97	74.31	220,096	+2.21(+3.06%)
May 16, 2022	72.56	73.26	71.93	72.10	348,897	-1.46(-1.99%)
May 13, 2022	72.11	74.43	71.50	73.57	299,095	+2.80(+3.96%)
May 12, 2022	70.09	71.85	69.16	70.77	342,890	-0.34(-0.47%)
May 11, 2022	73.87	74.16	70.85	71.10	287,644	-3.19(-4.30%)
May 10, 2022	74.69	75.23	71.61	74.30	338,981	+0.23(+0.31%)
May 09, 2022	75.66	75.66	73.10	74.07	253,833	-2.77(-3.60%)
May 06, 2022	77.80	78.36	76.09	76.83	251,682	-1.31(-1.68%)
May 05, 2022	79.86	79.86	77.29	78.15	221,202	-2.33(-2.90%)
May 04, 2022	77.27	80.71	77.17	80.48	317,311	+3.10(+4.01%)
May 03, 2022	73.11	79.76	73.11	77.38	364,638	+2.04(+2.70%)
May 02, 2022	76.44	76.92	73.88	75.34	390,127	-1.42(-1.85%)
Apr 29, 2022	79.51	80.52	76.20	76.77	358,104	-3.22(-4.03%)
Apr 28, 2022	79.15	80.46	78.47	79.99	338,020	+1.92(+2.46%)
Apr 27, 2022	78.77	79.89	77.91	78.07	410,928	+0.95(+1.23%)
Apr 26, 2022	77.66	78.41	76.40	77.12	333,980	-0.94(-1.20%)
Apr 25, 2022	79.14	79.14	76.07	78.06	428,729	-1.45(-1.83%)
Apr 22, 2022	81.37	82.81	79.04	79.51	885,289	-1.65(-2.03%)
Apr 21, 2022	85.31	85.63	80.82	81.16	321,165	-3.85(-4.53%)
Apr 20, 2022	87.22	87.46	84.73	85.02	261,425	-0.96(-1.11%)
Apr 19, 2022	85.50	86.03	84.63	85.97	420,553	+0.76(+0.89%)
Apr 18, 2022	84.29	85.88	84.27	85.21	324,501	+1.32(+1.58%)
Apr 14, 2022	82.84	85.10	82.84	83.89	410,598	+1.12(+1.35%)
Apr 13, 2022	81.55	83.20	80.35	82.77	349,815	+1.31(+1.61%)
Apr 12, 2022	80.97	83.49	80.79	81.46	478,505	+1.13(+1.40%)
Apr 11, 2022	80.48	81.78	79.41	80.33	690,073	+0.38(+0.47%)
Apr 08, 2022	81.12	81.12	79.61	79.96	490,536	-0.84(-1.04%)
Apr 07, 2022	81.13	81.36	79.74	80.80	325,888	-0.58(-0.72%)
Apr 06, 2022	80.58	82.38	80.03	81.38	340,892	+0.57(+0.71%)
Apr 05, 2022	81.13	81.93	80.06	80.81	410,388	+0.04(+0.05%)
Apr 04, 2022	81.00	81.25	79.32	80.77	315,323	-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.