Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	80.23	81.56	79.37	81.06	1,167,462	-0.54(-0.67%)
Jun 29, 2022	83.04	83.04	81.03	81.60	649,904	-1.03(-1.24%)
Jun 28, 2022	85.02	85.55	82.47	82.63	882,187	-1.66(-1.97%)
Jun 27, 2022	84.78	85.31	83.86	84.28	646,752	+0.30(+0.35%)
Jun 24, 2022	81.31	84.24	81.08	83.99	1,102,568	+4.24(+5.31%)
Jun 23, 2022	81.22	81.89	78.92	79.75	1,186,659	-2.94(-3.56%)
Jun 22, 2022	81.85	83.57	81.59	82.69	743,896	-0.87(-1.04%)
Jun 21, 2022	83.94	84.68	82.61	83.56	822,600	+1.32(+1.61%)
Jun 17, 2022	82.82	83.38	80.67	82.24	2,250,706	-0.81(-0.98%)
Jun 16, 2022	85.02	85.23	81.98	83.05	1,191,089	-3.85(-4.43%)
Jun 15, 2022	86.31	87.90	85.47	86.90	879,474	+1.66(+1.95%)
Jun 14, 2022	85.12	85.99	84.35	85.24	650,407	+0.50(+0.59%)
Jun 13, 2022	86.87	86.90	84.10	84.74	831,017	-4.38(-4.92%)
Jun 10, 2022	89.41	90.37	88.46	89.12	1,047,617	-2.54(-2.77%)
Jun 09, 2022	92.59	93.29	91.61	91.66	443,475	-1.17(-1.26%)
Jun 08, 2022	92.82	93.58	92.25	92.83	516,323	-0.82(-0.88%)
Jun 07, 2022	92.38	93.77	92.07	93.65	663,848	+0.30(+0.32%)
Jun 06, 2022	93.81	94.43	92.66	93.35	676,099	-0.14(-0.15%)
Jun 03, 2022	92.66	93.68	92.45	93.49	471,125	-0.29(-0.31%)
Jun 02, 2022	92.25	94.31	92.11	93.77	884,061	+1.73(+1.88%)
Jun 01, 2022	93.28	93.57	90.32	92.05	1,134,776	-1.23(-1.32%)
May 31, 2022	93.57	94.03	92.85	93.28	1,708,744	-0.46(-0.50%)
May 27, 2022	90.71	93.81	90.68	93.75	1,437,280	+4.13(+4.61%)
May 26, 2022	88.11	90.03	87.89	89.62	907,706	+2.57(+2.95%)
May 25, 2022	85.06	87.47	84.87	87.05	894,935	+1.77(+2.07%)
May 24, 2022	85.92	85.93	83.94	85.28	579,582	-1.27(-1.47%)
May 23, 2022	87.75	87.75	86.00	86.56	671,862	+0.68(+0.79%)
May 20, 2022	86.43	86.85	83.94	85.87	793,385	-0.09(-0.10%)
May 19, 2022	84.81	87.57	84.76	85.96	894,208	+0.01(+0.01%)
May 18, 2022	87.64	87.99	85.71	85.95	596,738	-2.15(-2.44%)
May 17, 2022	86.84	88.17	86.22	88.10	496,039	+3.04(+3.57%)
May 16, 2022	85.43	85.79	84.01	85.07	483,353	-0.49(-0.58%)
May 13, 2022	85.55	86.91	85.17	85.56	583,313	+0.82(+0.97%)
May 12, 2022	83.28	84.97	82.90	84.74	1,060,553	+1.70(+2.04%)
May 11, 2022	85.60	86.52	82.92	83.05	1,488,522	-2.41(-2.81%)
May 10, 2022	86.68	87.05	83.97	85.45	1,069,736	-0.19(-0.22%)
May 09, 2022	87.35	88.29	85.28	85.64	696,833	-2.89(-3.26%)
May 06, 2022	90.30	90.30	87.22	88.53	1,060,128	-1.83(-2.03%)
May 05, 2022	92.46	92.87	89.48	90.36	850,486	-3.04(-3.25%)
May 04, 2022	91.17	93.64	90.13	93.40	1,106,259	+2.59(+2.86%)
May 03, 2022	90.75	91.95	90.00	90.80	1,045,454	+0.18(+0.20%)
May 02, 2022	88.87	90.89	88.66	90.63	1,496,724	+1.99(+2.25%)
Apr 29, 2022	91.68	92.20	88.35	88.64	973,105	-3.68(-3.98%)
Apr 28, 2022	90.16	92.76	89.24	92.31	1,427,358	+3.56(+4.01%)
Apr 27, 2022	86.31	89.28	85.10	88.75	1,587,341	+3.47(+4.07%)
Apr 26, 2022	87.23	88.03	85.28	85.28	1,083,785	-2.70(-3.07%)
Apr 25, 2022	87.13	88.17	85.62	87.98	1,238,696	+0.12(+0.13%)
Apr 22, 2022	90.49	90.74	87.69	87.87	808,170	-3.34(-3.66%)
Apr 21, 2022	93.65	94.22	90.76	91.21	1,052,711	-1.32(-1.43%)
Apr 20, 2022	90.61	92.86	90.61	92.53	919,548	+2.87(+3.20%)
Apr 19, 2022	88.12	89.73	88.01	89.66	876,470	+2.00(+2.28%)
Apr 18, 2022	87.86	88.74	87.26	87.66	472,515	-0.25(-0.28%)
Apr 14, 2022	88.61	89.06	87.85	87.91	752,396	-0.38(-0.44%)
Apr 13, 2022	87.10	88.49	87.10	88.29	630,122	+0.99(+1.13%)
Apr 12, 2022	88.25	89.01	87.12	87.30	635,572	-0.44(-0.51%)
Apr 11, 2022	88.16	89.82	87.62	87.75	890,635	-0.30(-0.34%)
Apr 08, 2022	89.46	89.46	87.32	88.04	1,185,908	-1.28(-1.43%)
Apr 07, 2022	88.79	89.81	87.84	89.33	1,038,197	-0.33(-0.36%)
Apr 06, 2022	88.16	89.82	88.14	89.65	1,190,476	+0.82(+0.92%)
Apr 05, 2022	91.84	92.30	88.08	88.83	1,863,857	-3.50(-3.79%)
Apr 04, 2022	94.08	94.31	92.18	92.33	1,219,161	-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.