Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.32	78.02	76.93	77.88	6,441,908	+0.32(+0.41%)
Jun 29, 2022	77.20	77.62	76.74	77.56	6,162,952	+0.28(+0.37%)
Jun 28, 2022	77.74	77.90	77.09	77.28	6,403,388	-0.59(-0.76%)
Jun 27, 2022	78.68	78.76	77.84	77.87	8,552,862	-1.08(-1.36%)
Jun 24, 2022	78.84	79.38	78.78	78.95	3,097,316	+0.10(+0.13%)
Jun 23, 2022	78.69	78.94	78.55	78.85	7,345,468	+0.52(+0.66%)
Jun 22, 2022	78.30	78.68	78.27	78.33	5,021,547	+0.12(+0.15%)
Jun 21, 2022	78.23	78.77	78.10	78.21	7,323,331	-0.23(-0.29%)
Jun 17, 2022	78.44	78.70	77.82	78.44	8,430,553	+0.42(+0.54%)
Jun 16, 2022	77.85	78.29	77.36	78.02	11,974,830	-1.77(-2.22%)
Jun 15, 2022	78.55	79.91	77.54	79.79	11,074,609	+2.32(+2.99%)
Jun 14, 2022	78.31	78.44	77.07	77.47	10,004,543	-0.04(-0.05%)
Jun 13, 2022	78.20	78.40	76.97	77.51	12,704,373	-2.11(-2.65%)
Jun 10, 2022	80.48	80.59	79.57	79.61	9,968,627	-1.36(-1.68%)
Jun 09, 2022	81.43	81.54	80.89	80.97	7,267,909	-0.68(-0.83%)
Jun 08, 2022	82.09	82.20	81.61	81.65	5,937,566	-0.81(-0.99%)
Jun 07, 2022	82.06	82.58	82.04	82.46	4,952,864	+0.48(+0.59%)
Jun 06, 2022	82.99	82.99	81.94	81.98	6,138,734	-1.10(-1.32%)
Jun 03, 2022	82.82	83.27	82.77	83.07	5,759,761	-0.57(-0.68%)
Jun 02, 2022	83.20	83.75	82.66	83.64	5,984,991	+0.80(+0.97%)
Jun 01, 2022	83.39	83.47	82.46	82.84	7,004,999	-0.15(-0.18%)
May 31, 2022	83.32	83.35	82.77	82.99	7,851,684	-0.43(-0.51%)
May 27, 2022	83.71	84.23	83.26	83.42	6,639,358	+0.14(+0.16%)
May 26, 2022	82.97	83.45	82.93	83.28	5,081,423	+0.27(+0.33%)
May 25, 2022	82.41	83.09	82.36	83.01	7,055,551	+0.73(+0.88%)
May 24, 2022	81.57	82.30	81.53	82.28	5,399,422	+0.71(+0.87%)
May 23, 2022	81.55	81.81	81.38	81.57	3,997,935	+0.05(+0.07%)
May 20, 2022	81.21	81.58	80.96	81.51	4,217,920	+0.53(+0.65%)
May 19, 2022	80.68	81.26	80.58	80.99	5,571,967	+0.44(+0.54%)
May 18, 2022	80.90	81.00	80.50	80.55	5,747,336	-0.52(-0.64%)
May 17, 2022	81.04	81.24	80.85	81.07	4,800,708	+0.29(+0.36%)
May 16, 2022	81.17	81.37	80.73	80.78	5,313,829	-0.44(-0.54%)
May 13, 2022	81.41	81.74	81.01	81.21	5,662,956	-0.14(-0.17%)
May 12, 2022	81.06	81.49	80.94	81.35	6,472,433	+0.05(+0.07%)
May 11, 2022	80.86	81.63	80.56	81.30	9,387,057	+0.35(+0.44%)
May 10, 2022	81.11	81.33	80.83	80.94	7,536,713	+0.40(+0.50%)
May 09, 2022	80.82	80.94	80.23	80.54	8,007,120	-0.72(-0.88%)
May 06, 2022	81.69	81.88	81.09	81.26	7,455,987	-1.11(-1.35%)
May 05, 2022	82.80	82.80	81.77	82.37	10,096,781	-1.25(-1.50%)
May 04, 2022	82.32	83.72	82.05	83.62	10,859,236	+1.41(+1.71%)
May 03, 2022	82.34	82.51	82.18	82.21	5,702,524	+0.35(+0.42%)
May 02, 2022	82.40	82.43	81.48	81.87	7,604,783	-0.45(-0.55%)
Apr 29, 2022	83.01	83.26	82.24	82.32	9,129,994	-1.42(-1.70%)
Apr 28, 2022	83.47	83.82	83.14	83.74	4,779,384	+0.15(+0.18%)
Apr 27, 2022	83.64	83.97	83.50	83.59	6,227,136	-0.23(-0.27%)
Apr 26, 2022	84.46	84.46	83.81	83.81	5,792,644	-0.58(-0.69%)
Apr 25, 2022	83.47	84.50	83.47	84.39	10,054,563	+0.98(+1.17%)
Apr 22, 2022	84.23	84.39	82.76	83.42	9,745,888	-0.90(-1.06%)
Apr 21, 2022	85.00	85.02	84.14	84.31	6,063,328	-0.77(-0.90%)
Apr 20, 2022	84.93	85.16	84.75	85.08	3,585,253	+0.58(+0.69%)
Apr 19, 2022	84.50	84.77	84.40	84.50	4,859,974	-0.34(-0.40%)
Apr 18, 2022	84.98	85.24	84.74	84.84	2,802,993	-0.05(-0.05%)
Apr 14, 2022	85.55	85.64	84.83	84.88	7,461,390	-0.80(-0.93%)
Apr 13, 2022	85.58	85.99	85.50	85.68	4,971,361	+0.22(+0.25%)
Apr 12, 2022	85.77	85.96	85.38	85.46	6,210,256	+0.32(+0.37%)
Apr 11, 2022	85.61	85.62	85.05	85.15	7,043,881	-1.02(-1.19%)
Apr 08, 2022	86.57	86.61	86.11	86.17	6,518,673	-0.75(-0.86%)
Apr 07, 2022	86.98	87.18	86.69	86.92	5,028,386	-0.25(-0.29%)
Apr 06, 2022	86.76	87.57	86.60	87.18	8,521,152	-0.26(-0.30%)
Apr 05, 2022	88.32	88.52	87.31	87.44	8,551,542	-1.43(-1.61%)
Apr 04, 2022	88.49	89.06	88.38	88.87	5,645,795	+0.34(+0.39%)

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.