Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	83.73	85.83	82.87	85.73	212,913	+1.16(+1.37%)
Jun 29, 2022	85.88	86.42	83.28	84.58	202,850	-1.44(-1.67%)
Jun 28, 2022	87.16	87.62	85.76	86.01	186,115	-0.03(-0.03%)
Jun 27, 2022	87.50	87.50	85.65	86.04	179,985	-0.70(-0.81%)
Jun 24, 2022	84.17	87.17	83.59	86.75	541,370	+3.67(+4.42%)
Jun 23, 2022	84.26	84.26	81.97	83.08	220,628	-0.80(-0.96%)
Jun 22, 2022	81.70	84.09	81.17	83.88	352,650	+0.89(+1.07%)
Jun 21, 2022	84.30	84.30	81.76	82.99	416,435	+0.51(+0.62%)
Jun 17, 2022	82.82	83.36	80.42	82.48	975,834	-0.46(-0.55%)
Jun 16, 2022	85.61	85.67	82.50	82.94	484,612	-4.31(-4.94%)
Jun 15, 2022	86.73	88.60	86.00	87.25	386,774	+1.11(+1.28%)
Jun 14, 2022	86.56	87.28	85.21	86.14	327,173	-0.23(-0.27%)
Jun 13, 2022	86.94	88.01	85.80	86.38	270,635	-3.99(-4.42%)
Jun 10, 2022	91.28	91.28	89.22	90.37	204,553	-2.62(-2.82%)
Jun 09, 2022	94.26	94.83	92.88	93.00	208,490	-1.47(-1.55%)
Jun 08, 2022	97.57	97.57	93.85	94.46	231,651	-3.89(-3.95%)
Jun 07, 2022	93.77	98.46	93.43	98.35	371,639	+3.65(+3.86%)
Jun 06, 2022	93.63	94.99	92.15	94.70	332,779	+1.69(+1.82%)
Jun 03, 2022	93.79	94.23	92.54	93.01	135,127	-1.29(-1.37%)
Jun 02, 2022	92.32	94.43	92.23	94.30	244,557	+2.92(+3.19%)
Jun 01, 2022	94.75	94.75	91.30	91.38	294,847	-2.28(-2.44%)
May 31, 2022	93.21	94.43	91.99	93.66	339,344	+0.21(+0.22%)
May 27, 2022	92.73	93.83	92.70	93.46	219,414	+1.98(+2.16%)
May 26, 2022	88.82	92.24	88.18	91.48	259,673	+3.58(+4.07%)
May 25, 2022	87.04	88.49	86.39	87.90	260,027	+0.49(+0.57%)
May 24, 2022	86.73	87.73	85.99	87.41	198,949	-0.58(-0.66%)
May 23, 2022	87.84	88.54	86.46	87.99	175,994	+0.93(+1.07%)
May 20, 2022	88.95	89.80	85.57	87.06	263,187	-1.49(-1.69%)
May 19, 2022	90.12	92.56	88.52	88.55	352,571	-2.73(-2.99%)
May 18, 2022	90.60	92.50	89.84	91.28	401,383	+0.10(+0.11%)
May 17, 2022	89.18	91.27	88.09	91.19	153,072	+3.42(+3.90%)
May 16, 2022	88.07	88.67	86.63	87.77	153,213	-0.25(-0.29%)
May 13, 2022	88.95	90.45	87.32	88.02	302,384	+0.44(+0.50%)
May 12, 2022	85.76	88.33	85.30	87.58	563,083	+0.98(+1.13%)
May 11, 2022	89.41	91.73	86.41	86.60	385,864	-2.61(-2.92%)
May 10, 2022	91.92	92.56	88.41	89.21	300,152	-1.96(-2.15%)
May 09, 2022	91.52	93.55	90.96	91.17	311,289	-1.89(-2.03%)
May 06, 2022	94.56	94.56	91.86	93.06	228,241	-1.60(-1.69%)
May 05, 2022	96.54	97.08	93.90	94.66	210,041	-3.03(-3.11%)
May 04, 2022	95.11	97.90	94.11	97.69	252,641	+2.44(+2.56%)
May 03, 2022	95.03	96.49	94.56	95.25	301,650	+0.61(+0.65%)
May 02, 2022	92.88	95.01	91.45	94.64	345,073	+1.36(+1.45%)
Apr 29, 2022	95.10	96.46	93.06	93.28	362,772	-2.41(-2.52%)
Apr 28, 2022	93.21	96.25	91.85	95.69	464,173	+2.75(+2.96%)
Apr 27, 2022	95.54	95.87	92.84	92.94	455,785	-3.01(-3.14%)
Apr 26, 2022	97.82	101.71	95.85	95.96	644,909	-5.77(-5.67%)
Apr 25, 2022	100.85	101.94	98.61	101.72	245,530	-0.08(-0.08%)
Apr 22, 2022	104.94	104.94	101.52	101.80	220,980	-4.21(-3.97%)
Apr 21, 2022	108.34	108.61	105.40	106.01	246,370	-1.33(-1.24%)
Apr 20, 2022	105.35	107.78	105.13	107.34	283,690	+3.15(+3.02%)
Apr 19, 2022	102.37	104.61	101.89	104.19	173,840	+2.22(+2.18%)
Apr 18, 2022	101.98	103.13	101.10	101.97	215,274	-0.48(-0.46%)
Apr 14, 2022	102.27	103.07	102.00	102.44	150,999	+0.37(+0.36%)
Apr 13, 2022	100.54	102.43	100.42	102.07	163,995	+1.62(+1.61%)
Apr 12, 2022	100.32	102.09	99.50	100.45	170,467	+0.94(+0.94%)
Apr 11, 2022	99.28	100.70	98.83	99.51	206,840	+0.30(+0.30%)
Apr 08, 2022	99.52	101.01	99.12	99.21	231,317	+0.03(+0.03%)
Apr 07, 2022	99.41	99.90	97.27	99.18	365,998	-0.58(-0.58%)
Apr 06, 2022	100.81	101.62	99.74	99.77	293,344	-1.94(-1.91%)
Apr 05, 2022	104.36	105.41	101.49	101.70	369,837	-3.17(-3.02%)
Apr 04, 2022	105.30	105.34	103.61	104.88	510,922	-0.49(-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.