Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	66.99	68.59	65.86	68.05	397,987	+0.12(+0.18%)
Jun 29, 2022	67.29	68.17	66.81	67.93	468,944	+0.17(+0.25%)
Jun 28, 2022	69.27	69.87	67.69	67.76	406,140	-0.17(-0.25%)
Jun 27, 2022	67.80	68.87	66.35	67.93	466,101	+0.58(+0.86%)
Jun 24, 2022	64.76	67.46	64.76	67.35	582,855	+3.47(+5.43%)
Jun 23, 2022	60.83	63.97	60.83	63.88	505,748	+3.35(+5.53%)
Jun 22, 2022	60.14	61.50	60.14	60.53	375,569	-0.80(-1.30%)
Jun 21, 2022	62.49	62.97	61.17	61.33	496,023	-0.54(-0.87%)
Jun 17, 2022	61.84	62.69	60.04	61.87	801,212	+0.74(+1.21%)
Jun 16, 2022	63.85	64.42	60.66	61.13	724,248	-4.97(-7.52%)
Jun 15, 2022	65.94	66.69	64.51	66.10	385,511	+0.65(+0.99%)
Jun 14, 2022	67.62	67.66	64.51	65.45	561,989	-1.89(-2.81%)
Jun 13, 2022	71.56	71.74	66.98	67.34	584,381	-6.45(-8.74%)
Jun 10, 2022	77.47	78.09	73.46	73.79	474,694	-5.54(-6.98%)
Jun 09, 2022	81.13	81.51	79.14	79.33	317,679	-2.68(-3.27%)
Jun 08, 2022	83.35	84.30	81.91	82.01	203,317	-2.21(-2.62%)
Jun 07, 2022	80.84	84.28	80.84	84.22	196,782	+2.35(+2.87%)
Jun 06, 2022	81.68	82.99	81.17	81.87	211,153	+0.55(+0.68%)
Jun 03, 2022	82.45	82.46	81.06	81.32	139,009	-1.78(-2.14%)
Jun 02, 2022	81.77	83.21	80.34	83.10	241,353	+1.42(+1.74%)
Jun 01, 2022	84.00	84.24	80.64	81.68	572,286	-2.45(-2.91%)
May 31, 2022	84.90	84.93	82.87	84.13	324,032	-0.71(-0.84%)
May 27, 2022	84.74	85.29	83.65	84.84	419,188	+0.62(+0.74%)
May 26, 2022	83.84	85.39	82.94	84.22	449,909	+0.95(+1.14%)
May 25, 2022	81.19	83.89	81.19	83.27	263,009	+1.18(+1.44%)
May 24, 2022	83.96	83.96	80.47	82.09	297,636	-2.54(-3.00%)
May 23, 2022	85.00	85.08	82.83	84.63	302,805	+0.31(+0.37%)
May 20, 2022	86.36	86.36	83.00	84.32	279,308	-1.26(-1.47%)
May 19, 2022	86.11	87.34	85.48	85.58	343,447	-0.97(-1.12%)
May 18, 2022	87.44	88.92	86.02	86.55	286,869	-1.80(-2.04%)
May 17, 2022	86.92	88.64	86.33	88.35	343,493	+3.01(+3.53%)
May 16, 2022	85.72	87.13	85.25	85.34	349,084	-0.55(-0.64%)
May 13, 2022	81.75	86.92	81.71	85.89	353,171	+5.03(+6.22%)
May 12, 2022	78.20	81.78	77.00	80.86	558,289	+1.88(+2.38%)
May 11, 2022	82.38	83.90	78.87	78.98	402,227	-3.35(-4.07%)
May 10, 2022	85.60	86.33	81.31	82.33	547,498	-3.00(-3.52%)
May 09, 2022	89.60	90.00	85.19	85.33	377,375	-5.47(-6.02%)
May 06, 2022	91.81	91.83	88.39	90.80	377,867	-1.67(-1.81%)
May 05, 2022	98.18	98.62	91.21	92.47	228,782	-6.22(-6.30%)
May 04, 2022	99.00	99.26	96.28	98.69	222,013	-0.04(-0.04%)
May 03, 2022	97.44	99.79	97.19	98.73	290,705	+1.66(+1.71%)
May 02, 2022	100.47	100.72	95.83	97.07	286,128	-3.22(-3.21%)
Apr 29, 2022	102.62	102.62	100.19	100.29	384,618	-2.61(-2.54%)
Apr 28, 2022	100.89	103.21	99.61	102.90	308,481	+2.90(+2.90%)
Apr 27, 2022	98.33	101.31	98.11	100.00	341,657	+1.46(+1.48%)
Apr 26, 2022	100.62	102.02	98.54	98.54	525,085	-3.07(-3.02%)
Apr 25, 2022	101.17	102.56	100.34	101.61	326,415	-0.06(-0.06%)
Apr 22, 2022	102.20	102.82	101.33	101.67	259,773	-0.70(-0.68%)
Apr 21, 2022	105.22	105.38	102.37	102.37	206,343	-1.91(-1.83%)
Apr 20, 2022	103.71	105.16	103.71	104.28	317,533	+1.01(+0.98%)
Apr 19, 2022	101.86	104.37	101.86	103.27	259,587	+1.67(+1.64%)
Apr 18, 2022	100.00	102.18	100.00	101.60	209,019	+1.06(+1.05%)
Apr 14, 2022	100.46	101.82	100.04	100.54	317,765	+0.82(+0.82%)
Apr 13, 2022	98.59	100.31	98.59	99.72	220,023	+1.13(+1.15%)
Apr 12, 2022	97.31	99.48	97.31	98.59	243,866	+1.77(+1.83%)
Apr 11, 2022	95.51	98.40	95.23	96.82	251,518	+1.12(+1.17%)
Apr 08, 2022	97.98	98.43	95.33	95.70	301,912	-2.40(-2.45%)
Apr 07, 2022	101.89	101.89	98.06	98.10	272,583	-3.98(-3.90%)
Apr 06, 2022	101.36	102.71	99.78	102.08	182,913	-0.09(-0.09%)
Apr 05, 2022	103.49	104.58	102.12	102.17	181,729	-1.81(-1.74%)
Apr 04, 2022	104.19	104.39	103.09	103.98	200,739	-0.70(-0.67%)

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.