Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.71	76.69	75.41	75.96	2,995,955	-0.93(-1.20%)
Jun 29, 2022	77.91	77.96	76.25	76.89	2,148,287	-0.96(-1.24%)
Jun 28, 2022	79.35	80.32	77.73	77.85	3,073,312	-0.93(-1.18%)
Jun 27, 2022	78.85	79.07	77.91	78.78	2,768,604	+0.44(+0.56%)
Jun 24, 2022	75.18	78.39	74.94	78.34	5,968,465	+4.05(+5.45%)
Jun 23, 2022	75.05	75.46	73.31	74.29	4,836,892	-0.65(-0.87%)
Jun 22, 2022	74.95	75.92	74.23	74.94	4,172,994	-1.67(-2.18%)
Jun 21, 2022	76.25	77.55	75.58	76.61	3,177,267	+1.50(+2.00%)
Jun 17, 2022	76.86	77.73	75.00	75.11	6,748,616	-2.24(-2.90%)
Jun 16, 2022	79.55	80.02	77.11	77.35	4,858,072	-4.26(-5.22%)
Jun 15, 2022	81.55	82.74	80.43	81.61	2,754,785	+0.73(+0.90%)
Jun 14, 2022	81.56	82.29	80.19	80.89	2,198,912	-0.55(-0.68%)
Jun 13, 2022	81.17	82.48	80.54	81.44	3,310,463	-1.70(-2.04%)
Jun 10, 2022	84.81	84.81	82.86	83.14	3,123,033	-2.75(-3.20%)
Jun 09, 2022	86.16	87.16	85.80	85.89	2,298,660	-1.16(-1.33%)
Jun 08, 2022	87.54	88.07	86.81	87.05	1,784,448	-0.36(-0.42%)
Jun 07, 2022	85.38	87.55	85.19	87.41	2,102,231	+1.22(+1.42%)
Jun 06, 2022	87.00	87.28	86.01	86.19	1,754,658	-0.03(-0.03%)
Jun 03, 2022	85.27	86.30	85.21	86.22	2,661,790	+0.38(+0.45%)
Jun 02, 2022	85.51	86.28	84.03	85.83	3,159,132	+1.25(+1.48%)
Jun 01, 2022	85.08	85.43	83.68	84.58	2,929,190	-0.09(-0.10%)
May 31, 2022	83.52	85.51	82.94	84.67	4,384,426	+0.25(+0.29%)
May 27, 2022	82.90	84.46	82.90	84.42	2,099,328	+1.72(+2.08%)
May 26, 2022	81.43	83.23	81.28	82.70	3,206,504	+2.26(+2.81%)
May 25, 2022	79.98	80.68	79.22	80.44	2,913,689	+0.32(+0.41%)
May 24, 2022	80.50	80.90	78.70	80.11	3,474,769	-1.03(-1.27%)
May 23, 2022	80.34	81.35	79.92	81.14	2,955,315	+1.27(+1.59%)
May 20, 2022	80.03	80.47	77.96	79.87	3,267,943	+0.32(+0.41%)
May 19, 2022	79.02	80.57	78.57	79.55	2,967,738	-0.25(-0.31%)
May 18, 2022	82.17	82.40	79.46	79.80	3,504,135	-2.70(-3.28%)
May 17, 2022	82.41	83.34	81.91	82.50	4,331,242	+1.85(+2.30%)
May 16, 2022	79.81	81.20	79.12	80.65	3,617,765	+0.74(+0.92%)
May 13, 2022	79.45	80.55	78.80	79.91	3,749,202	+0.89(+1.12%)
May 12, 2022	78.71	79.32	77.36	79.02	3,856,640	+0.13(+0.16%)
May 11, 2022	79.68	80.98	78.73	78.90	3,992,251	-0.46(-0.57%)
May 10, 2022	80.82	81.20	78.89	79.35	3,462,950	-0.76(-0.95%)
May 09, 2022	82.15	82.33	79.65	80.11	4,403,640	-3.42(-4.09%)
May 06, 2022	84.36	84.36	82.27	83.53	3,437,418	-1.16(-1.37%)
May 05, 2022	86.61	87.15	83.71	84.68	3,132,629	-2.00(-2.31%)
May 04, 2022	81.39	87.07	79.17	86.69	6,045,101	+0.82(+0.95%)
May 03, 2022	85.25	86.41	84.37	85.87	3,509,255	+0.05(+0.06%)
May 02, 2022	85.20	86.79	83.90	85.82	3,592,934	+0.24(+0.28%)
Apr 29, 2022	87.30	87.81	85.41	85.59	3,147,439	-2.02(-2.31%)
Apr 28, 2022	86.63	87.85	85.56	87.61	2,445,060	+1.61(+1.88%)
Apr 27, 2022	85.26	86.84	84.97	85.99	2,098,931	+0.89(+1.05%)
Apr 26, 2022	86.93	87.72	85.08	85.10	2,643,607	-2.41(-2.75%)
Apr 25, 2022	88.18	88.26	85.04	87.51	2,776,937	-1.32(-1.49%)
Apr 22, 2022	91.15	91.42	88.71	88.83	2,703,181	-2.95(-3.22%)
Apr 21, 2022	92.99	93.99	91.54	91.78	2,333,074	-0.41(-0.44%)
Apr 20, 2022	91.60	92.60	91.59	92.19	2,165,706	+1.38(+1.52%)
Apr 19, 2022	89.82	91.00	89.37	90.82	2,439,082	+1.63(+1.83%)
Apr 18, 2022	87.91	89.71	87.91	89.18	2,162,050	+1.05(+1.20%)
Apr 14, 2022	88.82	89.17	87.94	88.13	5,605,492	-0.43(-0.48%)
Apr 13, 2022	88.13	88.94	87.75	88.56	2,128,680	+0.46(+0.53%)
Apr 12, 2022	88.82	89.63	87.69	88.09	2,311,266	-0.34(-0.39%)
Apr 11, 2022	89.83	90.08	88.22	88.43	2,948,396	-1.32(-1.47%)
Apr 08, 2022	91.23	91.32	89.26	89.75	3,856,776	-1.25(-1.38%)
Apr 07, 2022	90.69	91.29	90.01	91.01	3,006,259	-0.28(-0.30%)
Apr 06, 2022	90.54	91.83	90.01	91.28	2,991,629	-0.36(-0.39%)
Apr 05, 2022	93.21	93.57	91.24	91.64	2,889,044	-1.65(-1.77%)
Apr 04, 2022	93.08	93.67	92.20	93.29	2,774,751	-0.11(-0.12%)

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.