Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.24	72.79	69.84	72.21	385,635	-0.19(-0.26%)
Jun 29, 2022	72.74	72.89	70.80	72.40	504,278	-0.67(-0.92%)
Jun 28, 2022	74.94	75.52	72.96	73.07	340,925	-0.92(-1.24%)
Jun 27, 2022	74.41	74.87	73.12	73.99	289,194	-0.40(-0.53%)
Jun 24, 2022	72.20	74.79	71.78	74.39	496,997	+2.92(+4.09%)
Jun 23, 2022	73.65	73.72	70.71	71.47	408,322	-2.81(-3.78%)
Jun 22, 2022	72.54	74.52	72.54	74.27	363,965	+0.72(+0.98%)
Jun 21, 2022	73.25	73.98	71.95	73.56	393,398	+1.78(+2.48%)
Jun 17, 2022	71.36	72.65	70.30	71.78	938,857	+1.10(+1.55%)
Jun 16, 2022	72.73	73.27	70.06	70.68	597,993	-4.46(-5.94%)
Jun 15, 2022	74.41	76.46	74.39	75.14	493,137	+1.37(+1.86%)
Jun 14, 2022	74.07	74.76	72.89	73.77	451,018	-0.29(-0.40%)
Jun 13, 2022	76.34	76.34	73.58	74.07	281,348	-4.23(-5.41%)
Jun 10, 2022	80.46	81.12	78.11	78.30	341,709	-3.79(-4.62%)
Jun 09, 2022	83.93	84.15	81.79	82.09	352,060	-1.96(-2.33%)
Jun 08, 2022	85.10	86.33	83.92	84.05	342,075	-1.74(-2.03%)
Jun 07, 2022	83.57	85.81	82.61	85.79	385,667	+1.73(+2.06%)
Jun 06, 2022	82.10	84.71	81.30	84.06	1,189,545	+2.77(+3.41%)
Jun 03, 2022	82.70	83.34	81.10	81.29	366,284	-2.72(-3.24%)
Jun 02, 2022	80.83	84.07	80.83	84.01	464,651	+3.25(+4.03%)
Jun 01, 2022	84.98	86.29	80.55	80.76	523,100	-3.93(-4.64%)
May 31, 2022	82.70	84.96	80.61	84.69	635,355	+2.81(+3.43%)
May 27, 2022	82.26	83.69	81.79	81.88	473,811	+0.07(+0.09%)
May 26, 2022	81.29	82.84	81.25	81.81	523,655	-1.76(-2.10%)
May 25, 2022	81.57	84.39	81.57	83.57	272,146	+1.18(+1.43%)
May 24, 2022	83.18	83.18	80.60	82.38	301,328	-0.98(-1.17%)
May 23, 2022	86.32	86.32	83.15	83.36	338,101	-1.41(-1.67%)
May 20, 2022	83.88	84.81	82.37	84.78	770,213	+1.53(+1.83%)
May 19, 2022	82.05	83.99	81.39	83.25	364,312	+0.15(+0.18%)
May 18, 2022	86.38	86.97	82.70	83.10	415,692	-4.30(-4.92%)
May 17, 2022	84.55	87.45	84.44	87.40	469,953	+4.48(+5.41%)
May 16, 2022	82.65	83.63	80.79	82.92	292,254	-0.63(-0.76%)
May 13, 2022	83.52	84.76	83.19	83.55	277,400	+1.00(+1.22%)
May 12, 2022	83.16	85.11	81.23	82.54	446,684	-0.83(-0.99%)
May 11, 2022	84.60	86.35	83.17	83.37	385,306	-1.01(-1.20%)
May 10, 2022	87.25	87.89	82.67	84.39	496,861	-2.33(-2.68%)
May 09, 2022	83.15	87.70	83.15	86.71	598,638	+2.58(+3.06%)
May 06, 2022	84.66	85.22	83.11	84.13	291,663	-0.72(-0.84%)
May 05, 2022	87.34	87.94	84.10	84.85	332,269	-4.09(-4.60%)
May 04, 2022	86.00	89.10	85.62	88.94	441,446	+2.73(+3.16%)
May 03, 2022	84.76	86.52	84.59	86.22	437,042	+1.34(+1.58%)
May 02, 2022	84.17	85.44	83.00	84.88	406,174	+0.95(+1.13%)
Apr 29, 2022	85.73	87.32	83.62	83.93	354,713	-2.67(-3.08%)
Apr 28, 2022	84.93	86.96	83.79	86.60	441,230	+3.01(+3.61%)
Apr 27, 2022	84.69	84.97	82.41	83.59	450,362	-0.58(-0.69%)
Apr 26, 2022	85.27	85.99	83.81	84.16	379,434	-2.12(-2.46%)
Apr 25, 2022	85.27	86.56	83.29	86.28	352,815	+0.32(+0.37%)
Apr 22, 2022	87.24	87.76	85.86	85.97	356,633	-1.98(-2.25%)
Apr 21, 2022	89.99	90.92	87.59	87.95	530,443	-1.34(-1.50%)
Apr 20, 2022	89.48	91.76	89.04	89.29	574,242	+0.82(+0.93%)
Apr 19, 2022	84.70	88.64	84.08	88.47	911,797	+5.88(+7.12%)
Apr 18, 2022	81.09	82.86	80.53	82.59	469,309	+1.20(+1.47%)
Apr 14, 2022	82.55	82.92	80.63	81.39	592,967	-1.05(-1.28%)
Apr 13, 2022	80.76	82.68	80.50	82.44	640,895	+1.30(+1.61%)
Apr 12, 2022	82.83	83.13	80.68	81.14	486,852	-0.68(-0.83%)
Apr 11, 2022	81.71	84.15	81.14	81.82	590,948	+0.06(+0.07%)
Apr 08, 2022	82.93	84.56	81.27	81.76	926,070	-0.69(-0.84%)
Apr 07, 2022	83.68	84.10	82.16	82.45	552,748	-1.54(-1.84%)
Apr 06, 2022	84.97	85.59	83.73	83.99	679,227	-1.52(-1.77%)
Apr 05, 2022	87.20	87.83	85.23	85.51	649,126	-2.31(-2.63%)
Apr 04, 2022	87.71	89.27	87.16	87.82	346,285	+0.33(+0.38%)

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.