Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	80.13	81.46	79.27	80.96	1,168,842	-0.54(-0.67%)
Jun 29, 2022	82.94	82.94	80.93	81.50	650,672	-1.03(-1.24%)
Jun 28, 2022	84.92	85.45	82.37	82.53	883,229	-1.66(-1.97%)
Jun 27, 2022	84.68	85.21	83.76	84.19	647,516	+0.30(+0.35%)
Jun 24, 2022	81.22	84.14	80.98	83.89	1,103,871	+4.23(+5.31%)
Jun 23, 2022	81.13	81.80	78.83	79.66	1,188,061	-2.94(-3.56%)
Jun 22, 2022	81.75	83.48	81.49	82.60	744,775	-0.87(-1.04%)
Jun 21, 2022	83.84	84.58	82.51	83.47	823,572	+1.32(+1.61%)
Jun 17, 2022	82.73	83.28	80.57	82.14	2,253,365	-0.81(-0.98%)
Jun 16, 2022	84.92	85.13	81.89	82.95	1,192,497	-3.85(-4.43%)
Jun 15, 2022	86.21	87.80	85.37	86.80	880,513	+1.66(+1.95%)
Jun 14, 2022	85.02	85.89	84.25	85.14	651,176	+0.50(+0.59%)
Jun 13, 2022	86.77	86.80	84.00	84.64	831,999	-4.38(-4.92%)
Jun 10, 2022	89.30	90.26	88.36	89.02	1,048,854	-2.53(-2.77%)
Jun 09, 2022	92.48	93.18	91.50	91.55	443,999	-1.16(-1.26%)
Jun 08, 2022	92.71	93.47	92.14	92.72	516,933	-0.82(-0.88%)
Jun 07, 2022	92.27	93.66	91.96	93.54	664,632	+0.30(+0.32%)
Jun 06, 2022	93.70	94.32	92.55	93.24	676,898	-0.14(-0.15%)
Jun 03, 2022	92.55	93.57	92.34	93.38	471,681	-0.29(-0.31%)
Jun 02, 2022	92.15	94.20	92.00	93.66	885,106	+1.73(+1.88%)
Jun 01, 2022	93.17	93.46	90.21	91.94	1,136,117	-1.23(-1.32%)
May 31, 2022	93.46	93.92	92.74	93.17	1,710,763	-0.46(-0.50%)
May 27, 2022	90.61	93.70	90.58	93.63	1,438,978	+4.12(+4.61%)
May 26, 2022	88.00	89.93	87.79	89.51	908,779	+2.56(+2.95%)
May 25, 2022	84.95	87.37	84.77	86.95	895,992	+1.77(+2.07%)
May 24, 2022	85.82	85.83	83.84	85.18	580,267	-1.27(-1.47%)
May 23, 2022	87.65	87.65	85.90	86.45	672,656	+0.68(+0.79%)
May 20, 2022	86.33	86.75	83.84	85.77	794,322	-0.09(-0.10%)
May 19, 2022	84.71	87.47	84.66	85.86	895,264	+0.01(+0.01%)
May 18, 2022	87.54	87.89	85.61	85.85	597,443	-2.15(-2.44%)
May 17, 2022	86.74	88.07	86.12	88.00	496,625	+3.03(+3.57%)
May 16, 2022	85.33	85.68	83.91	84.97	483,924	-0.49(-0.58%)
May 13, 2022	85.45	86.81	85.07	85.46	584,002	+0.82(+0.97%)
May 12, 2022	83.18	84.87	82.80	84.64	1,061,806	+1.69(+2.04%)
May 11, 2022	85.50	86.41	82.82	82.95	1,490,281	-2.40(-2.81%)
May 10, 2022	86.58	86.95	83.87	85.35	1,071,000	-0.19(-0.22%)
May 09, 2022	87.25	88.19	85.18	85.54	697,657	-2.89(-3.26%)
May 06, 2022	90.19	90.19	87.11	88.42	1,061,380	-1.83(-2.03%)
May 05, 2022	92.35	92.76	89.38	90.25	851,491	-3.03(-3.25%)
May 04, 2022	91.06	93.53	90.03	93.29	1,107,566	+2.59(+2.86%)
May 03, 2022	90.65	91.84	89.89	90.70	1,046,689	+0.18(+0.20%)
May 02, 2022	88.77	90.79	88.56	90.52	1,498,492	+1.99(+2.25%)
Apr 29, 2022	91.57	92.09	88.25	88.53	974,255	-3.67(-3.98%)
Apr 28, 2022	90.06	92.65	89.13	92.20	1,429,044	+3.55(+4.01%)
Apr 27, 2022	86.21	89.17	85.00	88.65	1,589,216	+3.47(+4.07%)
Apr 26, 2022	87.12	87.93	85.18	85.18	1,085,066	-2.70(-3.07%)
Apr 25, 2022	87.02	88.07	85.52	87.88	1,240,159	+0.12(+0.13%)
Apr 22, 2022	90.38	90.64	87.59	87.76	809,125	-3.34(-3.66%)
Apr 21, 2022	93.54	94.11	90.66	91.10	1,053,954	-1.32(-1.43%)
Apr 20, 2022	90.50	92.75	90.50	92.42	920,635	+2.87(+3.20%)
Apr 19, 2022	88.02	89.62	87.91	89.55	877,505	+2.00(+2.28%)
Apr 18, 2022	87.75	88.64	87.16	87.56	473,073	-0.25(-0.28%)
Apr 14, 2022	88.50	88.95	87.74	87.80	753,285	-0.38(-0.44%)
Apr 13, 2022	86.99	88.39	86.99	88.19	630,867	+0.98(+1.13%)
Apr 12, 2022	88.15	88.90	87.01	87.20	636,323	-0.44(-0.51%)
Apr 11, 2022	88.06	89.71	87.52	87.64	891,688	-0.30(-0.34%)
Apr 08, 2022	89.36	89.36	87.22	87.94	1,187,310	-1.28(-1.43%)
Apr 07, 2022	88.69	89.70	87.73	89.22	1,039,423	-0.32(-0.36%)
Apr 06, 2022	88.06	89.71	88.04	89.54	1,191,883	+0.82(+0.92%)
Apr 05, 2022	91.73	92.19	87.98	88.73	1,866,059	-3.50(-3.79%)
Apr 04, 2022	93.97	94.20	92.08	92.22	1,220,601	-1.75(-1.87%)

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.