Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	86.64	90.70	86.38	90.25	422,670	+2.31(+2.63%)
Jun 29, 2022	87.30	88.72	85.98	87.94	286,541	+0.77(+0.88%)
Jun 28, 2022	88.26	89.05	86.79	87.17	388,375	-0.34(-0.39%)
Jun 27, 2022	88.05	88.49	85.87	87.51	239,478	+0.01(+0.01%)
Jun 24, 2022	83.52	87.52	83.52	87.50	761,761	+4.94(+5.98%)
Jun 23, 2022	82.34	82.80	80.88	82.56	313,576	+0.07(+0.08%)
Jun 22, 2022	80.84	83.05	80.84	82.49	419,639	+0.90(+1.10%)
Jun 21, 2022	81.45	82.16	78.95	81.59	433,492	+2.12(+2.67%)
Jun 17, 2022	80.18	81.33	78.25	79.47	773,121	-0.32(-0.40%)
Jun 16, 2022	81.98	82.00	78.80	79.79	447,292	-4.53(-5.37%)
Jun 15, 2022	84.52	85.51	83.56	84.32	447,914	+1.12(+1.35%)
Jun 14, 2022	84.61	85.30	82.56	83.20	435,451	-2.48(-2.89%)
Jun 13, 2022	86.73	87.65	84.91	85.68	294,701	-3.64(-4.08%)
Jun 10, 2022	91.70	92.01	88.74	89.32	324,280	-4.08(-4.37%)
Jun 09, 2022	95.92	96.59	93.31	93.40	302,810	-3.09(-3.20%)
Jun 08, 2022	98.03	98.96	96.22	96.49	258,616	-1.65(-1.68%)
Jun 07, 2022	94.57	98.44	94.31	98.14	257,201	+1.96(+2.04%)
Jun 06, 2022	96.99	96.99	95.54	96.18	337,873	+0.52(+0.54%)
Jun 03, 2022	95.76	96.72	94.44	95.66	304,578	-1.80(-1.85%)
Jun 02, 2022	94.20	97.48	92.46	97.46	369,751	+4.72(+5.09%)
Jun 01, 2022	95.58	96.13	92.06	92.74	239,045	-2.49(-2.61%)
May 31, 2022	94.95	96.43	93.31	95.23	341,505	-0.39(-0.41%)
May 27, 2022	94.50	96.09	94.50	95.62	263,250	+2.37(+2.54%)
May 26, 2022	91.13	94.08	91.13	93.25	447,869	-0.75(-0.80%)
May 25, 2022	95.74	97.17	90.96	94.00	684,450	-6.48(-6.45%)
May 24, 2022	97.46	101.02	96.03	100.48	278,959	+1.99(+2.02%)
May 23, 2022	98.95	99.53	97.19	98.49	221,797	+0.53(+0.54%)
May 20, 2022	99.20	99.98	95.33	97.96	241,279	-0.32(-0.33%)
May 19, 2022	98.99	100.26	97.08	98.28	349,458	-2.19(-2.18%)
May 18, 2022	105.27	106.16	100.39	100.47	227,519	-5.90(-5.55%)
May 17, 2022	104.59	106.84	103.48	106.37	229,589	+4.21(+4.12%)
May 16, 2022	103.75	105.23	101.79	102.16	231,429	-2.48(-2.37%)
May 13, 2022	102.70	105.89	102.26	104.64	532,660	+3.50(+3.46%)
May 12, 2022	104.74	105.64	99.39	101.14	451,805	-5.60(-5.25%)
May 11, 2022	110.72	111.24	106.67	106.74	191,829	-3.41(-3.10%)
May 10, 2022	111.62	112.19	109.09	110.15	213,912	-0.13(-0.12%)
May 09, 2022	111.90	113.50	109.70	110.28	290,765	-3.53(-3.10%)
May 06, 2022	114.66	115.95	112.07	113.81	220,012	-1.60(-1.39%)
May 05, 2022	116.78	117.00	113.85	115.41	212,730	-3.24(-2.73%)
May 04, 2022	115.77	119.21	114.42	118.65	213,484	+3.20(+2.77%)
May 03, 2022	112.79	116.49	112.71	115.45	252,700	+2.22(+1.96%)
May 02, 2022	112.84	113.63	109.69	113.23	306,743	-0.22(-0.19%)
Apr 29, 2022	115.23	116.69	113.04	113.45	237,194	-3.54(-3.03%)
Apr 28, 2022	115.82	118.56	114.18	116.99	258,670	+6.21(+5.61%)
Apr 27, 2022	113.23	114.19	109.86	110.78	277,761	-2.85(-2.51%)
Apr 26, 2022	115.33	115.78	113.44	113.63	160,745	-2.49(-2.14%)
Apr 25, 2022	115.90	116.22	112.80	116.12	193,314	-0.15(-0.13%)
Apr 22, 2022	119.45	119.97	116.08	116.27	122,162	-3.88(-3.23%)
Apr 21, 2022	123.44	124.35	119.51	120.15	168,286	-2.19(-1.79%)
Apr 20, 2022	120.33	123.79	119.87	122.34	205,314	+2.15(+1.79%)
Apr 19, 2022	115.95	120.25	115.95	120.19	135,509	+4.71(+4.08%)
Apr 18, 2022	115.20	116.62	114.48	115.48	168,036	-0.25(-0.22%)
Apr 14, 2022	115.20	116.10	114.59	115.73	188,657	+0.94(+0.82%)
Apr 13, 2022	112.71	115.18	112.70	114.79	99,021	+2.12(+1.88%)
Apr 12, 2022	112.02	114.45	112.02	112.67	166,610	+1.30(+1.17%)
Apr 11, 2022	112.33	114.06	111.05	111.37	166,068	-1.61(-1.43%)
Apr 08, 2022	112.88	114.88	112.57	112.98	152,947	-0.23(-0.20%)
Apr 07, 2022	111.75	113.73	111.75	113.21	143,065	+0.73(+0.65%)
Apr 06, 2022	113.51	113.51	111.98	112.48	166,231	-1.62(-1.42%)
Apr 05, 2022	116.49	116.54	113.97	114.10	160,119	-2.57(-2.20%)
Apr 04, 2022	118.06	118.50	116.13	116.67	154,669	-1.34(-1.14%)

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.