Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.48	76.34	74.85	75.79	59,265	-0.57(-0.74%)
Jun 29, 2022	77.10	77.10	76.01	76.36	24,583	-0.51(-0.66%)
Jun 28, 2022	78.50	79.08	76.76	76.86	14,604	-1.10(-1.42%)
Jun 27, 2022	78.28	78.41	77.58	77.97	15,062	-0.02(-0.03%)
Jun 24, 2022	75.86	78.03	75.86	77.99	20,795	+2.50(+3.32%)
Jun 23, 2022	75.51	75.61	74.51	75.49	26,449	+0.18(+0.23%)
Jun 22, 2022	74.40	75.73	74.40	75.31	20,051	-0.05(-0.06%)
Jun 21, 2022	75.61	75.90	75.22	75.36	82,273	+0.84(+1.13%)
Jun 17, 2022	74.05	74.79	73.38	74.51	84,926	+0.49(+0.66%)
Jun 16, 2022	75.21	75.21	73.59	74.03	51,386	-2.83(-3.69%)
Jun 15, 2022	77.19	77.76	75.76	76.86	77,251	+0.46(+0.60%)
Jun 14, 2022	76.95	77.42	75.82	76.40	147,532	+0.13(+0.17%)
Jun 13, 2022	77.64	77.76	75.89	76.28	107,550	-3.20(-4.03%)
Jun 10, 2022	80.44	80.78	79.44	79.48	43,728	-2.49(-3.04%)
Jun 09, 2022	83.32	83.52	81.96	81.98	28,419	-1.52(-1.82%)
Jun 08, 2022	84.14	84.26	83.27	83.50	31,138	-1.25(-1.47%)
Jun 07, 2022	83.29	84.76	83.07	84.74	33,776	+0.86(+1.02%)
Jun 06, 2022	84.00	84.56	83.55	83.89	31,947	+0.51(+0.61%)
Jun 03, 2022	83.65	83.97	83.25	83.38	29,631	-0.86(-1.02%)
Jun 02, 2022	83.24	84.30	82.73	84.24	47,111	+0.97(+1.17%)
Jun 01, 2022	84.47	84.69	82.64	83.26	43,129	-0.94(-1.12%)
May 31, 2022	84.42	84.97	83.91	84.21	42,185	-0.74(-0.87%)
May 27, 2022	83.82	84.95	83.82	84.95	34,245	+1.61(+1.93%)
May 26, 2022	81.72	83.58	81.72	83.34	36,644	+2.41(+2.97%)
May 25, 2022	79.29	81.33	79.29	80.93	50,778	+1.40(+1.76%)
May 24, 2022	79.38	79.77	78.15	79.53	75,759	-0.35(-0.44%)
May 23, 2022	79.47	80.22	78.81	79.88	123,778	+1.32(+1.69%)
May 20, 2022	79.77	79.77	76.81	78.56	144,610	-0.55(-0.69%)
May 19, 2022	78.71	80.01	78.37	79.10	92,130	-0.34(-0.43%)
May 18, 2022	81.82	81.82	79.12	79.44	58,769	-3.63(-4.37%)
May 17, 2022	82.50	83.21	81.83	83.08	48,705	+1.78(+2.19%)
May 16, 2022	81.28	81.81	80.50	81.29	108,073	-0.14(-0.17%)
May 13, 2022	81.04	81.97	80.79	81.43	203,134	+1.06(+1.32%)
May 12, 2022	79.72	80.91	78.99	80.37	133,069	+0.26(+0.33%)
May 11, 2022	81.38	82.77	79.96	80.11	62,386	-1.45(-1.78%)
May 10, 2022	83.03	83.03	80.58	81.56	137,375	-0.44(-0.53%)
May 09, 2022	82.45	83.20	81.63	82.00	111,658	-1.50(-1.80%)
May 06, 2022	83.34	83.92	82.52	83.50	129,486	-0.28(-0.34%)
May 05, 2022	85.53	85.74	82.97	83.78	56,816	-2.66(-3.08%)
May 04, 2022	84.10	86.55	83.71	86.44	29,478	+2.68(+3.20%)
May 03, 2022	83.01	84.24	83.00	83.76	53,805	+0.72(+0.87%)
May 02, 2022	82.56	83.25	81.31	83.04	77,956	+0.72(+0.88%)
Apr 29, 2022	84.49	84.97	82.20	82.32	66,564	-2.66(-3.13%)
Apr 28, 2022	84.46	85.33	83.22	84.98	53,081	+0.77(+0.91%)
Apr 27, 2022	84.38	85.07	83.74	84.21	57,868	-0.23(-0.28%)
Apr 26, 2022	85.49	85.94	84.43	84.44	54,816	-1.79(-2.08%)
Apr 25, 2022	85.37	86.29	84.09	86.23	200,239	+0.26(+0.31%)
Apr 22, 2022	88.87	88.87	85.91	85.97	85,777	-3.66(-4.09%)
Apr 21, 2022	91.65	91.92	89.46	89.63	80,802	-1.45(-1.59%)
Apr 20, 2022	90.58	91.60	90.58	91.08	46,031	+0.94(+1.05%)
Apr 19, 2022	88.66	90.31	88.65	90.14	71,507	+1.52(+1.71%)
Apr 18, 2022	88.07	89.07	88.07	88.62	44,087	+0.19(+0.22%)
Apr 14, 2022	88.88	89.59	88.40	88.42	23,030	-0.43(-0.48%)
Apr 13, 2022	87.69	88.89	87.69	88.85	53,716	+0.91(+1.03%)
Apr 12, 2022	88.48	89.46	87.70	87.95	122,571	-0.09(-0.10%)
Apr 11, 2022	88.24	89.32	87.93	88.04	339,990	-0.35(-0.40%)
Apr 08, 2022	87.92	88.88	87.85	88.39	78,541	+0.57(+0.64%)
Apr 07, 2022	87.25	88.22	86.67	87.82	51,285	+0.60(+0.69%)
Apr 06, 2022	86.96	87.50	86.64	87.22	92,403	-0.44(-0.50%)
Apr 05, 2022	87.99	88.81	87.51	87.66	26,843	-0.65(-0.74%)
Apr 04, 2022	88.09	88.46	87.73	88.31	53,898	+0.11(+0.12%)

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.