Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	79.42	80.35	77.94	79.27	355,487	-1.24(-1.54%)
Jun 29, 2022	80.43	81.10	79.71	80.51	240,982	-0.01(-0.01%)
Jun 28, 2022	83.34	83.94	80.49	80.52	335,743	-2.73(-3.28%)
Jun 27, 2022	84.27	84.27	82.87	83.25	324,743	-0.72(-0.86%)
Jun 24, 2022	81.59	83.98	81.59	83.97	467,464	+3.25(+4.03%)
Jun 23, 2022	80.05	80.91	79.31	80.72	495,006	+1.41(+1.78%)
Jun 22, 2022	78.75	80.57	78.72	79.31	502,213	-0.31(-0.39%)
Jun 21, 2022	78.93	80.44	78.93	79.62	476,607	+1.92(+2.48%)
Jun 17, 2022	76.90	78.39	76.36	77.70	617,457	+0.82(+1.07%)
Jun 16, 2022	78.29	78.38	76.26	76.87	497,940	-3.46(-4.31%)
Jun 15, 2022	79.46	81.52	78.58	80.33	456,941	+1.87(+2.39%)
Jun 14, 2022	78.73	79.14	77.74	78.46	545,033	+0.43(+0.55%)
Jun 13, 2022	79.37	80.11	77.78	78.03	691,914	-4.01(-4.88%)
Jun 10, 2022	83.91	84.11	82.03	82.04	394,954	-3.43(-4.01%)
Jun 09, 2022	87.25	88.24	85.45	85.47	296,243	-2.43(-2.77%)
Jun 08, 2022	88.45	88.97	87.62	87.90	185,096	-0.81(-0.92%)
Jun 07, 2022	86.73	88.90	86.61	88.71	266,414	+1.07(+1.22%)
Jun 06, 2022	88.68	89.26	87.25	87.64	184,341	+0.18(+0.20%)
Jun 03, 2022	88.26	88.74	87.04	87.47	327,581	-2.41(-2.68%)
Jun 02, 2022	86.61	89.90	86.35	89.87	374,890	+2.66(+3.04%)
Jun 01, 2022	88.42	89.33	86.60	87.22	484,704	-0.27(-0.31%)
May 31, 2022	87.92	88.45	86.56	87.49	463,480	-0.60(-0.69%)
May 27, 2022	85.93	88.10	85.93	88.09	480,715	+3.10(+3.65%)
May 26, 2022	82.31	85.40	82.16	84.99	399,802	+2.15(+2.60%)
May 25, 2022	81.15	83.47	81.15	82.84	399,258	+1.17(+1.43%)
May 24, 2022	82.15	82.25	80.16	81.67	610,955	-2.14(-2.55%)
May 23, 2022	82.45	83.97	82.00	83.81	350,136	+1.56(+1.89%)
May 20, 2022	83.46	83.72	79.65	82.26	1,189,334	-0.05(-0.06%)
May 19, 2022	82.33	83.82	82.01	82.31	1,081,201	-0.44(-0.53%)
May 18, 2022	85.68	86.01	82.45	82.74	697,667	-4.19(-4.82%)
May 17, 2022	86.47	87.04	85.28	86.93	508,013	+2.26(+2.67%)
May 16, 2022	85.08	85.85	84.24	84.67	306,806	-1.14(-1.33%)
May 13, 2022	83.85	86.29	83.43	85.81	310,516	+3.15(+3.81%)
May 12, 2022	82.05	84.00	80.73	82.66	1,278,092	-0.40(-0.48%)
May 11, 2022	85.12	86.83	82.87	83.06	668,586	-2.88(-3.35%)
May 10, 2022	86.63	87.27	84.51	85.94	1,336,986	+1.33(+1.57%)
May 09, 2022	86.55	87.18	84.21	84.61	1,508,561	-3.67(-4.15%)
May 06, 2022	88.56	89.96	86.96	88.28	874,746	-1.03(-1.15%)
May 05, 2022	92.64	92.72	88.19	89.31	745,084	-4.78(-5.08%)
May 04, 2022	91.04	94.27	89.14	94.08	515,490	+3.32(+3.66%)
May 03, 2022	90.61	91.39	89.92	90.77	710,055	+0.12(+0.13%)
May 02, 2022	88.64	90.72	88.06	90.65	874,947	+1.89(+2.13%)
Apr 29, 2022	91.50	92.88	88.63	88.75	572,687	-3.82(-4.13%)
Apr 28, 2022	90.33	93.17	89.53	92.58	474,218	+4.11(+4.65%)
Apr 27, 2022	88.18	90.10	87.89	88.47	4,299,116	+0.10(+0.11%)
Apr 26, 2022	91.08	91.08	88.37	88.37	764,844	-3.47(-3.78%)
Apr 25, 2022	89.67	91.91	89.47	91.84	464,087	+1.68(+1.87%)
Apr 22, 2022	92.78	93.30	90.07	90.15	529,471	-2.51(-2.71%)
Apr 21, 2022	96.00	96.81	92.45	92.66	307,507	-2.30(-2.42%)
Apr 20, 2022	96.63	96.89	94.67	94.96	275,862	-0.94(-0.98%)
Apr 19, 2022	93.71	96.05	93.37	95.90	660,194	+1.99(+2.12%)
Apr 18, 2022	93.29	94.47	92.96	93.91	505,396	+0.30(+0.32%)
Apr 14, 2022	96.43	96.45	93.58	93.61	432,042	-2.61(-2.71%)
Apr 13, 2022	94.58	96.56	94.45	96.21	505,427	+1.73(+1.83%)
Apr 12, 2022	96.52	97.10	94.07	94.48	307,763	-0.43(-0.45%)
Apr 11, 2022	96.10	96.16	94.82	94.91	595,079	-2.37(-2.43%)
Apr 08, 2022	98.55	98.55	97.12	97.27	218,201	-1.73(-1.75%)
Apr 07, 2022	98.33	99.65	97.42	99.01	337,485	+0.34(+0.34%)
Apr 06, 2022	99.65	99.87	97.92	98.67	478,577	-2.85(-2.81%)
Apr 05, 2022	103.67	103.86	101.20	101.52	409,692	-2.54(-2.44%)
Apr 04, 2022	102.03	104.10	102.03	104.06	412,359	+2.26(+2.22%)

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.