Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.40	72.71	70.01	71.73	1,397,550	-0.60(-0.83%)
Jun 29, 2022	72.60	72.89	71.35	72.33	1,026,232	-0.24(-0.33%)
Jun 28, 2022	74.83	75.76	72.43	72.57	928,443	-1.71(-2.31%)
Jun 27, 2022	74.95	75.24	73.64	74.28	1,249,039	-0.33(-0.44%)
Jun 24, 2022	72.82	75.54	72.10	74.61	2,154,651	+2.70(+3.76%)
Jun 23, 2022	73.59	74.40	70.29	71.91	2,339,890	-4.82(-6.28%)
Jun 22, 2022	75.70	77.62	75.18	76.72	894,169	+0.80(+1.05%)
Jun 21, 2022	74.68	76.29	74.14	75.93	1,000,233	+2.34(+3.18%)
Jun 17, 2022	75.01	75.88	73.45	73.59	2,155,187	-1.42(-1.89%)
Jun 16, 2022	76.60	77.08	74.55	75.01	1,592,403	-3.85(-4.88%)
Jun 15, 2022	79.06	79.80	77.74	78.86	992,089	+0.87(+1.12%)
Jun 14, 2022	77.26	78.95	77.07	77.99	1,215,591	+0.82(+1.07%)
Jun 13, 2022	79.11	79.87	76.72	77.17	1,031,513	-3.86(-4.76%)
Jun 10, 2022	82.36	82.98	81.00	81.02	904,214	-2.89(-3.45%)
Jun 09, 2022	87.23	87.64	83.80	83.92	907,027	-3.33(-3.82%)
Jun 08, 2022	87.34	87.88	86.76	87.25	975,775	-0.91(-1.03%)
Jun 07, 2022	86.35	88.37	86.05	88.16	665,803	+1.25(+1.43%)
Jun 06, 2022	86.92	87.35	86.08	86.92	947,413	+0.73(+0.84%)
Jun 03, 2022	85.16	87.17	84.98	86.19	1,042,288	+0.06(+0.07%)
Jun 02, 2022	83.92	86.22	83.53	86.13	1,183,247	+2.83(+3.40%)
Jun 01, 2022	86.29	86.73	83.18	83.29	1,229,823	-3.05(-3.53%)
May 31, 2022	86.32	86.96	83.88	86.34	1,938,114	+0.75(+0.87%)
May 27, 2022	83.97	86.24	83.97	85.59	1,840,100	+2.36(+2.83%)
May 26, 2022	81.40	84.03	80.46	83.24	1,545,967	-0.44(-0.53%)
May 25, 2022	82.32	84.75	81.93	83.68	1,422,970	+1.25(+1.52%)
May 24, 2022	83.83	83.93	81.05	82.42	1,752,115	-1.85(-2.19%)
May 23, 2022	85.64	85.99	82.95	84.27	795,640	-0.18(-0.21%)
May 20, 2022	85.65	85.74	82.75	84.45	1,287,224	-0.30(-0.35%)
May 19, 2022	84.81	85.67	83.20	84.75	1,612,193	-0.65(-0.76%)
May 18, 2022	88.52	88.88	84.88	85.40	1,045,722	-4.46(-4.96%)
May 17, 2022	89.23	90.25	88.92	89.86	754,684	+2.15(+2.46%)
May 16, 2022	88.59	88.98	87.20	87.70	854,105	-1.40(-1.57%)
May 13, 2022	89.66	91.31	88.88	89.10	755,651	+0.53(+0.60%)
May 12, 2022	89.02	90.67	86.70	88.57	1,411,443	-0.65(-0.73%)
May 11, 2022	91.33	93.23	89.03	89.22	679,354	-2.63(-2.86%)
May 10, 2022	91.95	92.93	89.75	91.85	752,447	+1.13(+1.25%)
May 09, 2022	91.47	91.73	90.21	90.71	637,684	-1.79(-1.94%)
May 06, 2022	93.23	93.96	91.47	92.51	717,502	-1.60(-1.70%)
May 05, 2022	96.01	96.94	93.24	94.11	755,356	-2.95(-3.04%)
May 04, 2022	95.38	97.24	93.34	97.06	678,661	+2.42(+2.56%)
May 03, 2022	93.47	95.56	93.12	94.64	791,642	+1.28(+1.37%)
May 02, 2022	94.03	94.95	91.64	93.36	854,817	-0.33(-0.36%)
Apr 29, 2022	96.14	97.54	93.42	93.70	783,295	-3.34(-3.44%)
Apr 28, 2022	96.21	97.38	93.74	97.03	1,273,963	+1.73(+1.81%)
Apr 27, 2022	106.63	106.69	94.46	95.31	2,216,307	-8.92(-8.56%)
Apr 26, 2022	106.39	107.35	103.91	104.23	897,467	-2.69(-2.51%)
Apr 25, 2022	106.56	107.11	103.51	106.92	742,326	-0.25(-0.23%)
Apr 22, 2022	109.50	109.50	107.09	107.17	783,561	-2.60(-2.37%)
Apr 21, 2022	110.74	112.86	109.66	109.77	895,310	+0.12(+0.11%)
Apr 20, 2022	108.51	110.28	108.51	109.64	621,523	+1.85(+1.72%)
Apr 19, 2022	104.31	108.19	104.31	107.79	762,606	+3.74(+3.59%)
Apr 18, 2022	102.82	104.35	101.79	104.06	963,191	+0.59(+0.57%)
Apr 14, 2022	106.22	106.58	103.33	103.47	580,077	-2.60(-2.45%)
Apr 13, 2022	105.76	106.97	105.09	106.07	650,747	+0.27(+0.25%)
Apr 12, 2022	106.71	107.35	105.37	105.80	1,192,654	-0.29(-0.27%)
Apr 11, 2022	104.74	107.05	104.69	106.09	1,299,365	+0.87(+0.82%)
Apr 08, 2022	105.76	106.48	104.83	105.22	1,062,490	-0.38(-0.36%)
Apr 07, 2022	105.50	106.41	104.72	105.60	1,075,902	-0.36(-0.34%)
Apr 06, 2022	106.57	107.36	105.38	105.96	1,207,890	-1.33(-1.23%)
Apr 05, 2022	110.19	111.15	106.86	107.29	1,294,061	-3.37(-3.05%)
Apr 04, 2022	108.78	111.79	108.14	110.66	1,176,542	+2.36(+2.18%)

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.