Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	79.79	81.14	78.42	79.32	43,144,332	-2.30(-2.81%)
Jun 29, 2022	86.12	86.33	81.28	81.62	27,429,106	-3.13(-3.69%)
Jun 28, 2022	84.40	86.36	83.69	84.75	35,757,800	+2.29(+2.77%)
Jun 27, 2022	81.33	83.40	81.20	82.46	27,499,152	+1.97(+2.45%)
Jun 24, 2022	80.54	81.88	79.48	80.49	28,760,298	+1.57(+1.98%)
Jun 23, 2022	82.12	82.48	77.37	78.93	38,838,676	-2.45(-3.02%)
Jun 22, 2022	81.08	83.14	81.07	81.38	32,120,094	-3.35(-3.96%)
Jun 21, 2022	82.05	85.71	81.99	84.73	39,632,180	+4.96(+6.22%)
Jun 17, 2022	84.25	84.61	79.34	79.77	69,755,312	-4.88(-5.77%)
Jun 16, 2022	85.59	86.26	83.62	84.65	38,534,260	-3.24(-3.69%)
Jun 15, 2022	88.91	89.45	86.39	87.89	31,977,730	-1.12(-1.26%)
Jun 14, 2022	90.23	91.39	88.24	89.01	33,750,700	+0.23(+0.26%)
Jun 13, 2022	90.33	90.56	86.99	88.78	36,073,272	-4.27(-4.59%)
Jun 10, 2022	94.42	95.73	92.43	93.05	33,423,652	-1.73(-1.83%)
Jun 09, 2022	95.79	96.86	94.62	94.78	28,743,892	-2.09(-2.16%)
Jun 08, 2022	95.86	97.78	95.38	96.88	34,095,612	+1.13(+1.18%)
Jun 07, 2022	92.35	95.80	92.15	95.75	40,801,676	+4.20(+4.58%)
Jun 06, 2022	91.86	92.42	91.39	91.55	22,326,700	-0.23(-0.25%)
Jun 03, 2022	90.68	92.31	90.68	91.78	22,713,526	+1.32(+1.45%)
Jun 02, 2022	90.11	90.86	89.65	90.47	20,605,938	-0.16(-0.17%)
Jun 01, 2022	89.86	91.43	89.49	90.62	27,858,024	+1.70(+1.92%)
May 31, 2022	91.29	92.42	88.65	88.92	48,444,320	-1.47(-1.63%)
May 27, 2022	88.86	90.71	88.27	90.39	27,627,000	+0.88(+0.98%)
May 26, 2022	89.48	90.24	89.11	89.51	26,357,024	+0.31(+0.35%)
May 25, 2022	87.60	89.41	87.50	89.20	32,324,018	+1.76(+2.01%)
May 24, 2022	85.97	87.80	85.51	87.44	26,219,280	+0.47(+0.54%)
May 23, 2022	85.83	87.78	85.72	86.97	29,394,696	+1.88(+2.21%)
May 20, 2022	85.15	86.69	83.73	85.08	31,025,804	+0.67(+0.79%)
May 19, 2022	82.44	85.49	82.44	84.42	26,328,220	+0.45(+0.54%)
May 18, 2022	85.69	86.07	83.20	83.96	27,470,532	-1.35(-1.59%)
May 17, 2022	84.96	85.63	84.40	85.32	24,973,136	+1.07(+1.28%)
May 16, 2022	82.42	85.19	82.41	84.24	28,173,138	+1.94(+2.35%)
May 13, 2022	80.92	82.38	79.98	82.31	27,852,870	+2.37(+2.97%)
May 12, 2022	79.61	80.01	77.25	79.93	31,888,336	+0.36(+0.45%)
May 11, 2022	79.24	81.54	79.11	79.57	36,006,516	+1.62(+2.08%)
May 10, 2022	78.52	79.67	76.57	77.95	39,403,576	+0.51(+0.66%)
May 09, 2022	82.00	82.11	77.03	77.44	50,180,884	-6.63(-7.89%)
May 06, 2022	83.42	84.18	81.92	84.07	32,305,518	+1.27(+1.53%)
May 05, 2022	84.39	84.40	81.04	82.80	44,721,208	-1.27(-1.52%)
May 04, 2022	82.06	84.24	81.52	84.08	50,368,612	+3.22(+3.98%)
May 03, 2022	79.09	81.40	78.96	80.86	36,982,080	+1.63(+2.06%)
May 02, 2022	77.94	79.80	77.59	79.23	39,628,396	+1.06(+1.36%)
Apr 29, 2022	80.81	80.81	77.66	78.16	37,891,980	-1.79(-2.24%)
Apr 28, 2022	77.82	80.81	77.08	79.95	36,720,664	+2.35(+3.02%)
Apr 27, 2022	76.46	78.37	75.44	77.60	35,740,304	+2.15(+2.86%)
Apr 26, 2022	75.85	77.68	75.35	75.45	31,558,870	+0.03(+0.04%)
Apr 25, 2022	75.52	75.78	72.70	75.42	41,113,608	-2.63(-3.37%)
Apr 22, 2022	79.45	80.79	77.93	78.05	25,757,796	-1.74(-2.18%)
Apr 21, 2022	81.55	82.33	79.57	79.79	31,637,282	-0.85(-1.06%)
Apr 20, 2022	80.66	81.14	80.04	80.65	22,564,020	+0.18(+0.23%)
Apr 19, 2022	80.69	81.29	80.01	80.46	22,233,644	-0.72(-0.89%)
Apr 18, 2022	81.14	81.50	80.45	81.19	20,746,778	+0.66(+0.82%)
Apr 14, 2022	79.46	81.10	79.06	80.53	26,794,414	+0.94(+1.17%)
Apr 13, 2022	79.41	79.87	78.11	79.59	21,055,954	+1.11(+1.41%)
Apr 12, 2022	78.58	79.60	78.28	78.48	24,476,168	+1.60(+2.09%)
Apr 11, 2022	78.65	78.79	76.56	76.88	23,773,614	-2.74(-3.44%)
Apr 08, 2022	78.09	79.96	78.09	79.62	27,121,708	+1.64(+2.10%)
Apr 07, 2022	76.86	78.34	75.83	77.98	28,466,854	+1.28(+1.67%)
Apr 06, 2022	76.48	77.66	76.04	76.69	27,002,982	+0.84(+1.11%)
Apr 05, 2022	76.56	78.00	75.69	75.85	24,397,610	-0.39(-0.52%)
Apr 04, 2022	76.61	76.70	75.23	76.25	22,770,170	+0.04(+0.05%)

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.