Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	83.91	86.11	82.90	84.52	560,859	-0.15(-0.18%)
Jun 29, 2022	83.50	86.72	82.99	84.67	522,488	+1.18(+1.41%)
Jun 28, 2022	84.46	87.28	83.02	83.49	611,687	-0.02(-0.02%)
Jun 27, 2022	83.65	84.59	82.65	83.51	520,968	-0.52(-0.62%)
Jun 24, 2022	81.65	84.23	80.72	84.03	1,135,612	+3.62(+4.50%)
Jun 23, 2022	78.00	81.03	77.89	80.41	685,696	+3.40(+4.42%)
Jun 22, 2022	73.93	77.33	73.26	77.01	619,062	+2.44(+3.27%)
Jun 21, 2022	75.34	76.08	72.50	74.57	823,747	+0.26(+0.35%)
Jun 17, 2022	72.93	74.36	72.04	74.31	984,946	+2.04(+2.82%)
Jun 16, 2022	75.84	75.84	71.38	72.27	539,610	-5.33(-6.87%)
Jun 15, 2022	78.02	79.12	75.95	77.60	270,649	+0.15(+0.19%)
Jun 14, 2022	77.92	78.67	75.45	77.45	513,067	+0.07(+0.09%)
Jun 13, 2022	79.52	79.85	76.54	77.38	504,296	-3.88(-4.77%)
Jun 10, 2022	80.72	81.62	80.01	81.26	284,450	-1.18(-1.43%)
Jun 09, 2022	86.33	86.33	82.38	82.44	326,168	-4.30(-4.96%)
Jun 08, 2022	88.18	88.72	86.35	86.74	282,094	-1.46(-1.66%)
Jun 07, 2022	85.80	88.78	85.12	88.20	478,277	+1.56(+1.80%)
Jun 06, 2022	88.28	88.70	86.36	86.64	348,806	-2.04(-2.30%)
Jun 03, 2022	89.40	89.82	87.86	88.68	267,667	-1.79(-1.98%)
Jun 02, 2022	88.71	90.70	88.71	90.47	335,950	+1.83(+2.06%)
Jun 01, 2022	90.74	91.18	88.43	88.64	429,759	-1.91(-2.11%)
May 31, 2022	90.89	91.90	88.98	90.55	585,759	-0.37(-0.41%)
May 27, 2022	88.40	90.95	88.40	90.92	417,276	+2.92(+3.32%)
May 26, 2022	86.63	89.70	86.63	88.00	716,094	+1.80(+2.09%)
May 25, 2022	85.39	89.38	84.73	86.20	508,561	+0.05(+0.06%)
May 24, 2022	87.38	89.42	85.13	86.15	659,846	-1.79(-2.04%)
May 23, 2022	85.35	87.99	83.01	87.94	667,602	+3.21(+3.79%)
May 20, 2022	84.82	86.05	82.37	84.73	643,645	+0.63(+0.75%)
May 19, 2022	81.19	84.53	81.19	84.10	612,589	+2.75(+3.38%)
May 18, 2022	80.42	83.36	80.42	81.35	855,403	+0.06(+0.07%)
May 17, 2022	79.79	81.31	78.98	81.29	412,342	+2.24(+2.83%)
May 16, 2022	82.30	82.65	78.71	79.05	442,360	-3.56(-4.31%)
May 13, 2022	80.00	82.79	79.35	82.61	643,235	+3.55(+4.49%)
May 12, 2022	78.00	80.60	76.21	79.06	786,218	+0.77(+0.98%)
May 11, 2022	81.07	83.31	78.15	78.29	891,644	-2.03(-2.53%)
May 10, 2022	81.20	83.14	78.99	80.32	1,263,902	+0.56(+0.70%)
May 09, 2022	85.23	86.13	79.32	79.76	907,370	-6.45(-7.48%)
May 06, 2022	92.15	92.15	85.58	86.21	701,742	-5.73(-6.23%)
May 05, 2022	99.02	100.11	91.66	91.94	942,398	-8.80(-8.74%)
May 04, 2022	105.82	105.94	95.65	100.74	1,346,536	-8.36(-7.66%)
May 03, 2022	112.16	112.16	107.37	109.10	817,895	-2.98(-2.66%)
May 02, 2022	114.64	115.46	110.74	112.08	488,693	-2.16(-1.89%)
Apr 29, 2022	120.25	120.95	114.14	114.24	503,367	-6.22(-5.16%)
Apr 28, 2022	122.60	123.57	119.49	120.46	489,951	-1.39(-1.14%)
Apr 27, 2022	122.56	123.78	121.20	121.85	320,028	-0.50(-0.41%)
Apr 26, 2022	126.94	127.06	121.97	122.35	387,178	-4.80(-3.78%)
Apr 25, 2022	124.56	127.18	124.21	127.15	367,344	+1.45(+1.15%)
Apr 22, 2022	131.66	133.32	125.62	125.70	309,172	-5.59(-4.26%)
Apr 21, 2022	134.73	135.28	130.09	131.29	559,603	-1.69(-1.27%)
Apr 20, 2022	132.62	135.03	131.71	132.98	310,309	+1.13(+0.86%)
Apr 19, 2022	130.07	132.73	130.07	131.85	153,559	+1.14(+0.87%)
Apr 18, 2022	132.16	133.25	129.05	130.71	207,695	-1.69(-1.28%)
Apr 14, 2022	131.59	134.94	131.41	132.40	207,920	+1.48(+1.13%)
Apr 13, 2022	130.13	131.82	129.09	130.92	455,486	+0.73(+0.56%)
Apr 12, 2022	131.75	133.05	129.46	130.19	203,651	-0.99(-0.75%)
Apr 11, 2022	132.31	133.89	130.81	131.18	244,010	-1.63(-1.23%)
Apr 08, 2022	135.88	136.46	132.61	132.81	201,305	-3.05(-2.24%)
Apr 07, 2022	136.38	137.10	134.36	135.86	371,194	+0.44(+0.32%)
Apr 06, 2022	136.09	136.41	134.38	135.42	366,037	-1.72(-1.25%)
Apr 05, 2022	138.23	140.02	136.75	137.14	319,192	-0.40(-0.29%)
Apr 04, 2022	135.60	137.63	133.72	137.54	348,852	+1.94(+1.43%)

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.