Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.62	71.86	69.71	71.14	10,883,519	-1.99(-2.72%)
Jun 29, 2022	73.22	74.16	72.50	73.13	9,122,478	+0.03(+0.04%)
Jun 28, 2022	75.18	75.97	73.00	73.11	10,988,332	+0.67(+0.93%)
Jun 27, 2022	73.33	73.33	71.94	72.43	6,330,513	-0.36(-0.49%)
Jun 24, 2022	70.71	73.47	70.17	72.79	11,541,744	+3.60(+5.20%)
Jun 23, 2022	69.60	69.71	67.56	69.19	8,507,977	-0.40(-0.58%)
Jun 22, 2022	68.88	70.07	68.36	69.59	6,759,751	-0.22(-0.31%)
Jun 21, 2022	70.22	70.38	69.36	69.80	8,626,992	+1.62(+2.37%)
Jun 17, 2022	69.04	69.79	67.96	68.19	18,511,438	-0.98(-1.42%)
Jun 16, 2022	69.30	69.55	67.80	69.17	11,831,478	-1.94(-2.72%)
Jun 15, 2022	70.90	72.21	69.53	71.10	9,913,600	+0.99(+1.41%)
Jun 14, 2022	70.54	71.81	69.47	70.11	7,912,191	-0.21(-0.29%)
Jun 13, 2022	70.17	71.33	69.35	70.32	11,168,213	-2.08(-2.87%)
Jun 10, 2022	74.40	74.55	71.97	72.40	10,342,264	-3.52(-4.63%)
Jun 09, 2022	77.35	77.52	75.90	75.91	7,436,087	-1.91(-2.45%)
Jun 08, 2022	79.04	79.63	77.39	77.82	7,255,921	-1.99(-2.50%)
Jun 07, 2022	78.71	79.87	78.46	79.81	4,826,076	+0.43(+0.54%)
Jun 06, 2022	79.69	80.70	79.26	79.38	4,300,130	+0.70(+0.89%)
Jun 03, 2022	78.73	79.49	78.27	78.68	5,641,879	-1.01(-1.27%)
Jun 02, 2022	79.67	79.86	78.26	79.69	7,983,282	+0.19(+0.24%)
Jun 01, 2022	80.85	81.17	78.30	79.50	6,996,059	-1.07(-1.32%)
May 31, 2022	79.93	81.21	79.43	80.57	11,526,092	-0.29(-0.36%)
May 27, 2022	80.04	83.81	79.43	80.86	6,789,234	+1.36(+1.71%)
May 26, 2022	77.96	80.01	77.86	79.50	9,200,451	+2.59(+3.37%)
May 25, 2022	76.02	77.46	75.76	76.91	7,213,815	+0.25(+0.33%)
May 24, 2022	76.51	76.90	74.87	76.66	6,655,877	-0.33(-0.43%)
May 23, 2022	75.57	77.95	74.92	76.99	8,325,728	+2.75(+3.70%)
May 20, 2022	75.41	75.96	72.55	74.24	8,946,497	-0.55(-0.74%)
May 19, 2022	74.57	75.93	74.36	74.79	8,395,457	-0.68(-0.90%)
May 18, 2022	76.60	76.90	75.13	75.47	6,360,306	-2.10(-2.70%)
May 17, 2022	76.36	77.88	76.07	77.57	6,956,767	+2.83(+3.79%)
May 16, 2022	75.19	75.70	73.75	74.73	6,097,427	-0.60(-0.79%)
May 13, 2022	74.45	76.23	74.33	75.33	8,497,505	+1.82(+2.48%)
May 12, 2022	73.00	74.38	71.79	73.51	11,022,462	-0.28(-0.38%)
May 11, 2022	74.89	76.75	73.67	73.79	8,615,450	-1.28(-1.71%)
May 10, 2022	76.71	77.31	73.63	75.07	9,900,469	-0.83(-1.10%)
May 09, 2022	77.20	77.85	75.50	75.90	11,931,781	-2.88(-3.66%)
May 06, 2022	78.70	79.10	76.99	78.78	7,840,632	-0.66(-0.84%)
May 05, 2022	80.21	80.59	78.02	79.45	9,328,487	-2.13(-2.61%)
May 04, 2022	78.63	81.87	78.51	81.58	11,220,398	+3.25(+4.14%)
May 03, 2022	77.16	79.33	76.93	78.33	10,081,671	+1.67(+2.18%)
May 02, 2022	75.38	76.83	74.86	76.66	9,340,232	+1.28(+1.70%)
Apr 29, 2022	77.69	78.33	75.12	75.38	8,687,443	-2.63(-3.37%)
Apr 28, 2022	77.35	78.43	76.34	78.01	7,461,347	+1.77(+2.32%)
Apr 27, 2022	76.40	77.59	75.87	76.24	10,260,841	-0.15(-0.19%)
Apr 26, 2022	78.17	79.03	76.30	76.39	10,852,118	-2.49(-3.15%)
Apr 25, 2022	77.93	79.11	76.87	78.87	12,482,729	+0.29(+0.37%)
Apr 22, 2022	81.72	81.80	78.48	78.59	12,353,228	-3.87(-4.69%)
Apr 21, 2022	84.88	86.18	82.26	82.45	10,310,123	-1.58(-1.88%)
Apr 20, 2022	83.10	84.93	83.10	84.03	12,749,702	+1.58(+1.91%)
Apr 19, 2022	80.69	82.64	80.61	82.45	13,625,815	+2.25(+2.81%)
Apr 18, 2022	78.26	80.85	78.20	80.20	8,515,901	+1.60(+2.03%)
Apr 14, 2022	79.76	81.52	78.45	78.60	17,628,686	+0.58(+0.75%)
Apr 13, 2022	76.91	78.13	76.77	78.02	9,442,904	+0.19(+0.24%)
Apr 12, 2022	77.68	79.73	77.47	77.83	8,687,758	-0.08(-0.11%)
Apr 11, 2022	77.51	79.58	76.99	77.92	8,939,141	-0.04(-0.05%)
Apr 08, 2022	77.46	78.61	76.93	77.95	7,481,024	+0.86(+1.12%)
Apr 07, 2022	76.86	77.54	75.49	77.09	12,833,905	+0.00(+0.00%)
Apr 06, 2022	78.57	78.65	76.74	77.09	11,313,222	-1.99(-2.52%)
Apr 05, 2022	80.26	80.52	78.77	79.09	12,725,171	-1.85(-2.29%)
Apr 04, 2022	80.25	81.21	79.58	80.94	8,734,555	+0.27(+0.33%)

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.