Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.46	75.51	74.04	74.45	959,271	-1.83(-2.40%)
Jun 29, 2022	76.39	76.71	75.75	76.27	538,028	-0.27(-0.36%)
Jun 28, 2022	78.24	78.63	76.47	76.55	472,097	-1.33(-1.70%)
Jun 27, 2022	78.19	78.57	77.11	77.87	667,603	-0.08(-0.10%)
Jun 24, 2022	76.01	78.11	76.01	77.96	1,329,090	+2.44(+3.23%)
Jun 23, 2022	75.17	75.82	74.85	75.52	714,529	+0.72(+0.96%)
Jun 22, 2022	74.39	75.77	74.16	74.80	896,915	-0.17(-0.23%)
Jun 21, 2022	73.54	75.38	72.87	74.97	994,607	+2.14(+2.93%)
Jun 17, 2022	71.82	73.52	71.21	72.84	1,914,437	+1.00(+1.39%)
Jun 16, 2022	72.93	73.44	71.50	71.84	1,237,298	-2.49(-3.36%)
Jun 15, 2022	73.47	75.32	73.47	74.33	1,098,543	+0.91(+1.24%)
Jun 14, 2022	73.80	73.97	72.89	73.42	1,199,374	-0.47(-0.64%)
Jun 13, 2022	75.70	76.24	73.42	73.89	1,097,577	-3.32(-4.30%)
Jun 10, 2022	78.29	78.39	77.19	77.21	757,283	-2.15(-2.71%)
Jun 09, 2022	80.26	81.04	79.36	79.36	722,955	-0.95(-1.18%)
Jun 08, 2022	80.54	81.16	79.90	80.31	689,510	-0.45(-0.55%)
Jun 07, 2022	79.79	80.89	79.10	80.76	798,514	+0.23(+0.28%)
Jun 06, 2022	81.20	81.42	80.17	80.53	519,349	-0.20(-0.25%)
Jun 03, 2022	81.36	81.62	79.96	80.73	635,370	-0.98(-1.20%)
Jun 02, 2022	81.91	82.13	80.81	81.71	894,105	+0.38(+0.47%)
Jun 01, 2022	81.74	83.22	81.05	81.33	1,323,948	-0.27(-0.33%)
May 31, 2022	79.16	82.14	78.05	81.60	2,195,013	+2.43(+3.07%)
May 27, 2022	78.54	79.39	78.36	79.17	995,802	+0.99(+1.27%)
May 26, 2022	76.41	78.66	76.41	78.18	992,033	+2.20(+2.90%)
May 25, 2022	73.92	76.24	73.74	75.98	966,809	+1.78(+2.40%)
May 24, 2022	76.63	76.83	74.11	74.20	1,248,103	-3.05(-3.94%)
May 23, 2022	77.28	77.66	75.82	77.25	1,449,905	+0.24(+0.31%)
May 20, 2022	79.19	79.44	73.39	77.01	3,256,416	-1.87(-2.37%)
May 19, 2022	81.78	82.61	78.74	78.88	1,243,315	-3.61(-4.38%)
May 18, 2022	83.48	83.81	82.21	82.49	928,169	-1.66(-1.98%)
May 17, 2022	83.14	84.16	82.66	84.16	813,297	+1.24(+1.49%)
May 16, 2022	83.40	83.92	82.67	82.92	782,200	-0.82(-0.98%)
May 13, 2022	82.15	83.99	81.87	83.74	987,523	+2.35(+2.89%)
May 12, 2022	79.16	81.44	79.16	81.38	1,071,789	+1.75(+2.19%)
May 11, 2022	80.55	81.84	79.10	79.64	1,431,565	-0.94(-1.16%)
May 10, 2022	81.54	81.73	79.29	80.57	1,550,560	+0.11(+0.14%)
May 09, 2022	82.65	83.77	80.46	80.47	1,503,572	-3.11(-3.72%)
May 06, 2022	83.31	84.27	82.33	83.57	1,214,868	-0.15(-0.17%)
May 05, 2022	84.54	84.89	82.67	83.72	1,168,007	-1.88(-2.20%)
May 04, 2022	83.86	85.67	83.09	85.60	1,153,229	+1.80(+2.15%)
May 03, 2022	81.87	84.08	81.86	83.80	1,278,555	+2.27(+2.79%)
May 02, 2022	79.90	81.58	79.58	81.53	1,169,624	+1.46(+1.83%)
Apr 29, 2022	81.43	82.05	79.85	80.06	1,663,949	-1.55(-1.89%)
Apr 28, 2022	82.20	83.47	79.73	81.61	1,512,881	-0.13(-0.15%)
Apr 27, 2022	80.06	82.54	80.04	81.74	2,148,789	+2.11(+2.65%)
Apr 26, 2022	80.04	80.74	79.36	79.63	1,366,103	-1.15(-1.43%)
Apr 25, 2022	79.36	81.16	78.54	80.78	1,352,132	+1.45(+1.83%)
Apr 22, 2022	79.83	80.33	78.74	79.33	1,461,037	-0.47(-0.59%)
Apr 21, 2022	80.54	81.11	79.49	79.80	1,515,062	-0.22(-0.27%)
Apr 20, 2022	79.82	80.28	78.62	80.01	1,645,384	+0.77(+0.97%)
Apr 19, 2022	75.31	79.99	75.23	79.25	2,489,886	+3.89(+5.16%)
Apr 18, 2022	76.77	76.91	74.93	75.36	1,140,786	-1.52(-1.98%)
Apr 14, 2022	75.88	77.05	75.88	76.88	1,849,533	+1.28(+1.69%)
Apr 13, 2022	75.20	75.81	75.06	75.60	793,361	+0.94(+1.26%)
Apr 12, 2022	75.88	76.78	74.56	74.66	853,266	-0.76(-1.00%)
Apr 11, 2022	75.91	77.14	75.33	75.42	1,025,250	-0.69(-0.90%)
Apr 08, 2022	76.39	77.05	75.75	76.11	879,052	-0.29(-0.38%)
Apr 07, 2022	77.08	77.20	75.13	76.40	1,695,122	-0.69(-0.89%)
Apr 06, 2022	76.14	77.58	75.52	77.08	1,188,334	+0.35(+0.46%)
Apr 05, 2022	76.32	77.26	76.11	76.73	1,661,317	-0.06(-0.08%)
Apr 04, 2022	76.12	76.89	75.86	76.79	1,395,524	+0.60(+0.79%)

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.