Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.02	75.20	71.44	74.08	515,072	-1.47(-1.94%)
Jun 29, 2022	73.99	75.63	72.34	75.54	578,180	+1.53(+2.06%)
Jun 28, 2022	78.42	78.99	73.96	74.02	666,275	-4.07(-5.21%)
Jun 27, 2022	82.80	83.79	77.96	78.09	591,311	-4.72(-5.70%)
Jun 24, 2022	80.73	84.05	80.73	82.80	1,160,657	+2.91(+3.65%)
Jun 23, 2022	74.14	80.24	72.74	79.89	954,290	+6.66(+9.09%)
Jun 22, 2022	73.42	75.69	72.18	73.23	702,491	-1.54(-2.05%)
Jun 21, 2022	76.45	78.08	74.64	74.77	635,863	-1.12(-1.48%)
Jun 17, 2022	72.19	76.47	71.88	75.89	709,057	+4.69(+6.58%)
Jun 16, 2022	71.96	74.51	70.60	71.20	755,980	-3.56(-4.76%)
Jun 15, 2022	72.74	75.95	72.57	74.76	1,010,966	+3.17(+4.43%)
Jun 14, 2022	73.23	74.21	70.54	71.59	848,767	-1.00(-1.38%)
Jun 13, 2022	74.36	75.42	71.55	72.59	772,079	-4.86(-6.28%)
Jun 10, 2022	78.88	79.87	74.93	77.45	656,733	-3.48(-4.30%)
Jun 09, 2022	80.56	83.54	80.43	80.93	663,305	-0.97(-1.19%)
Jun 08, 2022	80.90	83.65	80.34	81.90	759,125	+1.37(+1.70%)
Jun 07, 2022	76.44	80.75	75.29	80.54	887,009	+2.64(+3.38%)
Jun 06, 2022	78.16	78.63	75.55	77.90	508,260	+0.53(+0.69%)
Jun 03, 2022	77.80	77.95	75.63	77.36	707,489	-1.15(-1.46%)
Jun 02, 2022	73.40	78.54	73.32	78.51	540,242	+5.07(+6.91%)
Jun 01, 2022	79.26	79.62	73.21	73.44	714,297	-5.48(-6.94%)
May 31, 2022	76.96	79.36	75.49	78.92	781,394	+1.43(+1.84%)
May 27, 2022	75.66	77.95	75.21	77.49	394,228	+2.54(+3.38%)
May 26, 2022	71.43	75.69	71.43	74.96	640,380	+3.21(+4.47%)
May 25, 2022	68.32	73.06	68.25	71.75	754,591	+3.34(+4.88%)
May 24, 2022	69.57	69.75	67.04	68.41	651,499	-2.64(-3.71%)
May 23, 2022	73.27	73.27	68.03	71.04	757,821	-1.44(-1.98%)
May 20, 2022	74.37	74.97	69.81	72.48	649,155	-1.04(-1.41%)
May 19, 2022	71.41	75.25	71.14	73.52	732,257	+1.82(+2.54%)
May 18, 2022	77.01	77.09	70.81	71.70	838,682	-6.47(-8.28%)
May 17, 2022	80.46	82.00	75.45	78.17	699,834	-0.55(-0.70%)
May 16, 2022	79.85	80.63	77.65	78.73	642,982	-1.26(-1.57%)
May 13, 2022	79.33	81.54	78.19	79.98	598,767	+3.00(+3.90%)
May 12, 2022	73.47	78.90	71.35	76.98	760,525	+2.74(+3.69%)
May 11, 2022	79.23	79.23	73.73	74.24	746,081	-5.83(-7.28%)
May 10, 2022	82.19	83.07	78.47	80.07	687,951	+0.19(+0.24%)
May 09, 2022	80.93	81.60	77.44	79.88	1,159,242	-3.16(-3.81%)
May 06, 2022	86.40	86.40	80.43	83.04	751,982	-3.88(-4.47%)
May 05, 2022	94.41	95.60	84.63	86.93	962,443	-8.94(-9.32%)
May 04, 2022	81.97	96.75	81.05	95.86	2,030,223	+7.73(+8.77%)
May 03, 2022	90.16	90.29	86.30	88.14	1,374,648	-1.45(-1.62%)
May 02, 2022	91.09	92.08	86.82	89.59	1,550,622	-1.11(-1.22%)
Apr 29, 2022	96.03	98.36	90.34	90.69	705,009	-5.95(-6.16%)
Apr 28, 2022	98.36	103.75	92.16	96.65	838,822	+0.21(+0.22%)
Apr 27, 2022	96.12	98.08	95.62	96.44	414,271	+0.23(+0.24%)
Apr 26, 2022	101.65	102.11	95.17	96.21	504,118	-5.59(-5.49%)
Apr 25, 2022	97.25	102.00	97.25	101.80	428,152	+3.77(+3.84%)
Apr 22, 2022	100.30	100.30	96.47	98.04	400,070	-2.23(-2.23%)
Apr 21, 2022	105.65	107.34	99.64	100.27	447,751	-4.06(-3.89%)
Apr 20, 2022	107.19	108.28	103.88	104.33	342,312	-2.36(-2.21%)
Apr 19, 2022	102.21	109.79	102.19	106.70	726,219	+4.23(+4.13%)
Apr 18, 2022	100.01	102.55	97.93	102.47	462,461	+1.73(+1.72%)
Apr 14, 2022	107.55	109.19	100.44	100.74	556,133	-6.73(-6.26%)
Apr 13, 2022	105.95	108.55	105.79	107.47	396,022	+1.34(+1.27%)
Apr 12, 2022	107.90	110.53	105.51	106.12	569,532	+0.17(+0.16%)
Apr 11, 2022	108.52	109.74	104.52	105.96	631,367	-4.18(-3.80%)
Apr 08, 2022	109.87	112.02	108.41	110.14	380,385	+0.28(+0.25%)
Apr 07, 2022	109.12	110.70	107.27	109.86	521,614	+1.15(+1.06%)
Apr 06, 2022	109.37	110.35	105.79	108.71	477,033	-2.78(-2.49%)
Apr 05, 2022	113.88	114.34	109.63	111.49	489,445	-3.11(-2.72%)
Apr 04, 2022	115.22	117.92	112.88	114.60	559,831	-0.35(-0.30%)

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.