Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	72.80	73.64	72.14	72.98	644,301	-0.57(-0.78%)
Jun 29, 2022	73.64	73.93	73.22	73.56	293,218	-0.06(-0.08%)
Jun 28, 2022	75.53	75.96	73.59	73.61	331,590	-1.54(-2.05%)
Jun 27, 2022	75.53	75.65	74.96	75.15	316,700	-0.18(-0.23%)
Jun 24, 2022	73.72	75.33	73.72	75.33	359,265	+2.21(+3.02%)
Jun 23, 2022	72.66	73.23	72.15	73.12	384,786	+0.81(+1.13%)
Jun 22, 2022	71.55	73.06	71.50	72.30	279,305	-0.05(-0.07%)
Jun 21, 2022	71.69	72.62	71.69	72.35	511,846	+1.66(+2.35%)
Jun 17, 2022	70.56	71.32	70.03	70.69	541,230	+0.13(+0.18%)
Jun 16, 2022	71.27	71.36	70.02	70.57	1,848,768	-2.31(-3.17%)
Jun 15, 2022	72.56	73.77	71.64	72.88	492,953	+0.98(+1.36%)
Jun 14, 2022	72.50	72.71	71.32	71.90	1,067,843	-0.27(-0.38%)
Jun 13, 2022	73.05	73.48	71.84	72.17	723,023	-2.83(-3.78%)
Jun 10, 2022	75.89	75.92	74.96	75.00	733,475	-2.16(-2.80%)
Jun 09, 2022	78.60	79.00	77.14	77.16	260,764	-1.72(-2.18%)
Jun 08, 2022	79.43	79.78	78.79	78.88	235,648	-0.92(-1.15%)
Jun 07, 2022	78.41	79.91	78.31	79.80	277,101	+0.74(+0.93%)
Jun 06, 2022	79.60	79.92	78.86	79.06	231,393	+0.25(+0.32%)
Jun 03, 2022	79.14	79.44	78.68	78.81	237,007	-1.25(-1.56%)
Jun 02, 2022	78.51	80.12	78.16	80.06	391,530	+1.46(+1.86%)
Jun 01, 2022	79.79	79.90	78.14	78.60	363,779	-0.71(-0.89%)
May 31, 2022	79.54	79.99	78.82	79.31	406,219	-0.58(-0.73%)
May 27, 2022	78.37	79.92	78.37	79.89	451,434	+1.94(+2.49%)
May 26, 2022	76.55	78.28	76.55	77.95	277,579	+1.62(+2.12%)
May 25, 2022	75.31	76.70	75.31	76.33	273,908	+0.77(+1.01%)
May 24, 2022	75.36	75.79	74.29	75.56	413,497	-0.55(-0.73%)
May 23, 2022	75.42	76.28	74.98	76.11	318,770	+1.33(+1.78%)
May 20, 2022	75.34	75.57	73.07	74.79	370,212	+0.01(+0.01%)
May 19, 2022	74.61	75.65	74.28	74.78	610,168	-0.38(-0.50%)
May 18, 2022	77.57	77.67	74.93	75.15	339,815	-3.38(-4.30%)
May 17, 2022	78.22	78.59	77.53	78.53	343,750	+1.40(+1.81%)
May 16, 2022	77.15	77.85	76.66	77.13	435,701	-0.27(-0.35%)
May 13, 2022	76.39	77.68	76.38	77.41	354,924	+1.83(+2.43%)
May 12, 2022	74.83	76.23	74.26	75.57	505,941	+0.09(+0.12%)
May 11, 2022	76.58	77.68	75.39	75.48	682,513	-1.30(-1.69%)
May 10, 2022	77.80	77.99	75.91	76.78	2,556,850	+0.18(+0.24%)
May 09, 2022	77.75	78.05	76.27	76.60	6,326,897	-2.35(-2.97%)
May 06, 2022	79.01	79.64	77.98	78.95	382,671	-0.52(-0.66%)
May 05, 2022	81.62	81.62	78.69	79.47	314,732	-2.99(-3.62%)
May 04, 2022	80.21	82.57	79.54	82.46	309,992	+2.34(+2.92%)
May 03, 2022	79.73	80.61	79.59	80.12	452,493	+0.34(+0.43%)
May 02, 2022	79.24	80.06	77.99	79.78	665,633	+0.49(+0.62%)
Apr 29, 2022	81.48	81.93	79.17	79.29	300,292	-2.99(-3.63%)
Apr 28, 2022	81.34	82.66	80.45	82.27	334,202	+1.82(+2.27%)
Apr 27, 2022	80.49	81.50	80.04	80.45	490,849	+0.10(+0.12%)
Apr 26, 2022	81.98	82.10	80.32	80.35	328,783	-2.17(-2.63%)
Apr 25, 2022	81.52	82.54	80.68	82.53	796,390	+0.55(+0.67%)
Apr 22, 2022	84.14	84.14	81.87	81.97	661,776	-2.31(-2.74%)
Apr 21, 2022	86.10	86.47	84.13	84.28	499,316	-1.22(-1.43%)
Apr 20, 2022	85.80	86.03	85.34	85.50	378,575	+0.16(+0.18%)
Apr 19, 2022	83.84	85.51	83.84	85.35	417,065	+1.49(+1.78%)
Apr 18, 2022	83.72	84.23	83.46	83.86	491,873	-0.08(-0.09%)
Apr 14, 2022	84.95	85.26	83.92	83.93	370,820	-1.02(-1.20%)
Apr 13, 2022	84.00	85.12	84.00	84.95	501,900	+0.94(+1.12%)
Apr 12, 2022	85.02	85.49	83.73	84.01	537,441	-0.42(-0.49%)
Apr 11, 2022	85.17	85.30	84.28	84.43	430,641	-1.31(-1.53%)
Apr 08, 2022	85.77	86.34	85.47	85.74	219,793	-0.16(-0.18%)
Apr 07, 2022	85.24	86.30	84.97	85.89	373,605	+0.50(+0.59%)
Apr 06, 2022	85.25	85.81	84.81	85.39	708,952	-0.71(-0.82%)
Apr 05, 2022	86.85	87.38	85.90	86.10	288,953	-1.06(-1.21%)
Apr 04, 2022	86.62	87.21	86.43	87.15	313,106	+0.59(+0.68%)

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.