Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	90.43	91.74	89.61	90.56	1,112,222	-2.12(-2.29%)
Jun 29, 2022	92.40	94.01	91.93	92.68	936,456	+0.45(+0.49%)
Jun 28, 2022	92.66	94.45	92.01	92.23	714,244	+0.21(+0.22%)
Jun 27, 2022	91.74	92.07	90.31	92.03	1,057,170	+0.86(+0.95%)
Jun 24, 2022	89.02	91.48	88.82	91.16	1,528,830	+3.10(+3.52%)
Jun 23, 2022	88.60	88.65	86.11	88.06	992,732	+0.43(+0.49%)
Jun 22, 2022	87.44	89.07	87.23	87.63	1,000,741	-0.53(-0.61%)
Jun 21, 2022	88.01	88.72	87.17	88.17	871,288	+2.11(+2.45%)
Jun 17, 2022	86.17	87.44	85.57	86.06	1,865,545	+0.21(+0.24%)
Jun 16, 2022	85.68	86.10	84.18	85.85	1,748,617	-1.71(-1.95%)
Jun 15, 2022	89.20	90.17	86.27	87.56	2,779,058	-0.30(-0.34%)
Jun 14, 2022	93.13	93.82	86.88	87.86	3,063,488	-4.53(-4.91%)
Jun 13, 2022	93.01	93.88	91.86	92.39	1,012,496	-2.82(-2.96%)
Jun 10, 2022	98.38	98.57	95.06	95.21	892,569	-4.62(-4.63%)
Jun 09, 2022	101.90	102.60	99.81	99.83	501,390	-2.12(-2.08%)
Jun 08, 2022	103.38	103.75	101.72	101.95	570,397	-2.35(-2.25%)
Jun 07, 2022	102.59	104.47	101.72	104.30	832,084	+1.47(+1.43%)
Jun 06, 2022	103.60	104.96	102.76	102.82	378,478	+0.20(+0.20%)
Jun 03, 2022	103.51	103.77	102.53	102.62	529,972	-1.73(-1.66%)
Jun 02, 2022	102.04	104.40	100.92	104.35	658,638	+2.92(+2.88%)
Jun 01, 2022	104.30	104.57	100.63	101.43	889,696	-2.79(-2.68%)
May 31, 2022	104.64	105.53	103.08	104.22	1,294,537	-0.79(-0.76%)
May 27, 2022	102.61	105.11	102.61	105.02	524,768	+2.67(+2.61%)
May 26, 2022	100.85	102.76	100.80	102.35	600,909	+2.03(+2.03%)
May 25, 2022	99.12	100.66	98.69	100.31	566,688	+1.31(+1.33%)
May 24, 2022	98.74	99.13	96.41	99.00	630,807	-0.03(-0.03%)
May 23, 2022	98.42	100.01	97.71	99.03	778,981	+2.53(+2.62%)
May 20, 2022	95.77	96.66	94.15	96.50	801,072	+1.37(+1.44%)
May 19, 2022	94.14	95.95	94.14	95.13	817,792	-0.76(-0.80%)
May 18, 2022	98.20	98.20	95.47	95.89	734,705	-2.70(-2.73%)
May 17, 2022	98.07	98.93	97.22	98.59	644,794	+2.17(+2.25%)
May 16, 2022	97.08	97.93	95.08	96.42	636,477	-0.72(-0.74%)
May 13, 2022	96.64	98.09	96.30	97.13	667,561	+1.47(+1.54%)
May 12, 2022	94.44	96.43	93.31	95.66	785,181	+0.63(+0.67%)
May 11, 2022	97.07	98.68	94.83	95.03	632,050	-1.73(-1.79%)
May 10, 2022	98.59	99.10	95.08	96.76	893,386	-0.93(-0.95%)
May 09, 2022	97.48	98.87	96.55	97.69	998,135	-0.56(-0.57%)
May 06, 2022	99.35	99.35	96.67	98.25	727,259	-1.21(-1.22%)
May 05, 2022	100.80	100.80	98.31	99.47	961,095	-2.07(-2.04%)
May 04, 2022	98.40	102.11	97.55	101.54	758,004	+3.23(+3.28%)
May 03, 2022	97.96	99.62	97.48	98.31	660,009	+0.90(+0.92%)
May 02, 2022	96.97	98.03	95.39	97.41	831,021	+1.31(+1.36%)
Apr 29, 2022	99.80	100.51	95.90	96.11	905,538	-3.99(-3.99%)
Apr 28, 2022	101.29	101.54	98.92	100.10	899,270	-0.40(-0.40%)
Apr 27, 2022	101.11	101.66	99.90	100.50	1,010,443	-0.16(-0.16%)
Apr 26, 2022	98.64	103.21	97.53	100.66	1,410,121	+2.02(+2.05%)
Apr 25, 2022	98.44	98.75	95.92	98.64	1,666,744	-0.40(-0.40%)
Apr 22, 2022	103.06	103.21	98.89	99.04	1,303,147	-3.87(-3.76%)
Apr 21, 2022	106.72	107.12	102.60	102.91	818,180	-2.64(-2.50%)
Apr 20, 2022	105.17	106.56	104.94	105.55	852,949	+1.38(+1.32%)
Apr 19, 2022	103.36	104.67	102.17	104.17	719,641	+1.20(+1.17%)
Apr 18, 2022	103.08	104.02	102.28	102.96	1,096,180	-0.46(-0.44%)
Apr 14, 2022	106.84	107.59	103.36	103.42	1,104,652	-2.72(-2.57%)
Apr 13, 2022	105.06	106.24	104.39	106.14	588,535	+0.29(+0.27%)
Apr 12, 2022	107.00	108.73	105.50	105.86	649,333	-1.18(-1.11%)
Apr 11, 2022	107.19	108.65	106.39	107.04	614,214	-0.24(-0.23%)
Apr 08, 2022	106.69	107.90	106.00	107.28	522,935	+1.16(+1.09%)
Apr 07, 2022	105.41	107.04	103.08	106.12	833,035	+0.30(+0.28%)
Apr 06, 2022	107.14	107.15	105.26	105.83	714,893	-1.92(-1.78%)
Apr 05, 2022	107.53	108.85	107.20	107.75	758,384	+0.11(+0.10%)
Apr 04, 2022	107.38	108.39	106.22	107.64	813,871	-0.13(-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.