Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	84.63	86.75	83.76	86.65	210,663	+1.17(+1.37%)
Jun 29, 2022	86.79	87.35	84.17	85.48	200,706	-1.45(-1.67%)
Jun 28, 2022	88.09	88.55	86.68	86.93	184,148	-0.03(-0.03%)
Jun 27, 2022	88.44	88.44	86.57	86.96	178,083	-0.71(-0.81%)
Jun 24, 2022	85.07	88.10	84.48	87.68	535,648	+3.71(+4.42%)
Jun 23, 2022	85.16	85.16	82.85	83.96	218,296	-0.81(-0.96%)
Jun 22, 2022	82.57	84.99	82.03	84.78	348,923	+0.90(+1.07%)
Jun 21, 2022	85.20	85.20	82.63	83.88	412,034	+0.51(+0.62%)
Jun 17, 2022	83.71	84.25	81.28	83.36	965,521	-0.47(-0.55%)
Jun 16, 2022	86.53	86.58	83.38	83.83	479,490	-4.35(-4.94%)
Jun 15, 2022	87.66	89.55	86.91	88.18	382,686	+1.12(+1.28%)
Jun 14, 2022	87.49	88.21	86.12	87.06	323,715	-0.24(-0.27%)
Jun 13, 2022	87.87	88.95	86.72	87.30	267,774	-4.04(-4.42%)
Jun 10, 2022	92.26	92.26	90.17	91.34	202,391	-2.65(-2.82%)
Jun 09, 2022	95.27	95.84	93.87	93.99	206,287	-1.48(-1.55%)
Jun 08, 2022	98.61	98.61	94.85	95.47	229,203	-3.93(-3.95%)
Jun 07, 2022	94.77	99.51	94.42	99.40	367,711	+3.69(+3.86%)
Jun 06, 2022	94.63	96.01	93.14	95.71	329,262	+1.71(+1.82%)
Jun 03, 2022	94.79	95.24	93.52	94.00	133,698	-1.31(-1.37%)
Jun 02, 2022	93.31	95.43	93.21	95.31	241,972	+2.95(+3.19%)
Jun 01, 2022	95.76	95.76	92.28	92.36	291,730	-2.31(-2.44%)
May 31, 2022	94.21	95.43	92.97	94.66	335,758	+0.21(+0.22%)
May 27, 2022	93.72	94.83	93.69	94.45	217,095	+1.07(+1.14%)
May 26, 2022	90.67	94.17	90.02	93.39	254,370	+3.65(+4.07%)
May 25, 2022	88.85	90.33	88.19	89.73	254,716	+0.50(+0.57%)
May 24, 2022	88.54	89.56	87.78	89.23	194,886	-0.59(-0.66%)
May 23, 2022	89.67	90.39	88.26	89.82	172,399	+0.95(+1.07%)
May 20, 2022	90.80	91.67	87.36	88.87	257,811	-1.52(-1.69%)
May 19, 2022	92.00	94.49	90.37	90.40	345,370	-2.79(-2.99%)
May 18, 2022	92.48	94.42	91.71	93.19	393,185	+0.10(+0.11%)
May 17, 2022	91.04	93.18	89.93	93.09	149,946	+3.49(+3.90%)
May 16, 2022	89.90	90.52	88.43	89.60	150,083	-0.26(-0.29%)
May 13, 2022	90.80	92.33	89.14	89.85	296,208	+0.45(+0.50%)
May 12, 2022	87.55	90.17	87.08	89.41	551,583	+1.00(+1.13%)
May 11, 2022	91.28	93.65	88.21	88.41	377,983	-2.66(-2.92%)
May 10, 2022	93.84	94.49	90.25	91.07	294,021	-2.00(-2.15%)
May 09, 2022	93.42	95.50	92.86	93.07	304,931	-1.93(-2.03%)
May 06, 2022	96.53	96.53	93.77	95.00	223,579	-1.63(-1.69%)
May 05, 2022	98.55	99.11	95.86	96.63	205,751	-3.10(-3.11%)
May 04, 2022	97.10	99.95	96.08	99.73	247,481	+2.49(+2.56%)
May 03, 2022	97.01	98.50	96.53	97.23	295,489	+0.62(+0.65%)
May 02, 2022	94.82	96.99	93.36	96.61	338,025	+1.39(+1.45%)
Apr 29, 2022	97.09	98.47	95.00	95.23	355,362	-2.46(-2.52%)
Apr 28, 2022	95.16	98.26	93.76	97.69	454,693	+2.81(+2.96%)
Apr 27, 2022	97.53	97.87	94.78	94.88	446,476	-3.08(-3.14%)
Apr 26, 2022	99.86	103.83	97.85	97.96	631,737	-5.89(-5.67%)
Apr 25, 2022	102.95	104.06	100.66	103.84	240,515	-0.08(-0.08%)
Apr 22, 2022	107.13	107.13	103.64	103.92	216,467	-4.29(-3.97%)
Apr 21, 2022	110.60	110.87	107.60	108.22	241,338	-1.36(-1.24%)
Apr 20, 2022	107.55	110.02	107.32	109.58	277,896	+3.22(+3.02%)
Apr 19, 2022	104.51	106.79	104.01	106.36	170,289	+2.27(+2.18%)
Apr 18, 2022	104.10	105.28	103.21	104.09	210,877	-0.48(-0.46%)
Apr 14, 2022	104.40	105.22	104.13	104.58	147,915	+0.38(+0.36%)
Apr 13, 2022	102.64	104.57	102.51	104.20	160,646	+1.65(+1.61%)
Apr 12, 2022	102.41	104.22	101.58	102.55	166,986	+0.96(+0.94%)
Apr 11, 2022	101.35	102.80	100.89	101.59	202,616	+0.31(+0.30%)
Apr 08, 2022	101.60	103.12	101.18	101.28	226,593	+0.03(+0.03%)
Apr 07, 2022	101.48	101.98	99.29	101.25	358,522	-0.59(-0.58%)
Apr 06, 2022	102.92	103.74	101.82	101.85	287,353	-1.98(-1.91%)
Apr 05, 2022	106.54	107.61	103.61	103.83	362,283	-3.24(-3.02%)
Apr 04, 2022	107.50	107.54	105.78	107.06	500,486	-0.50(-0.47%)

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.