Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.72	76.70	75.42	75.97	2,995,653	-0.93(-1.20%)
Jun 29, 2022	77.91	77.97	76.25	76.89	2,148,071	-0.96(-1.24%)
Jun 28, 2022	79.36	80.33	77.73	77.86	3,073,003	-0.93(-1.18%)
Jun 27, 2022	78.86	79.08	77.91	78.78	2,768,325	+0.44(+0.56%)
Jun 24, 2022	75.18	78.40	74.94	78.34	5,967,865	+4.05(+5.45%)
Jun 23, 2022	75.06	75.47	73.32	74.30	4,836,406	-0.65(-0.87%)
Jun 22, 2022	74.95	75.93	74.24	74.94	4,172,575	-1.67(-2.18%)
Jun 21, 2022	76.26	77.56	75.59	76.62	3,176,947	+1.50(+2.00%)
Jun 17, 2022	76.86	77.73	75.01	75.12	6,747,937	-2.24(-2.90%)
Jun 16, 2022	79.56	80.03	77.12	77.36	4,857,583	-4.26(-5.22%)
Jun 15, 2022	81.55	82.75	80.44	81.62	2,754,508	+0.73(+0.90%)
Jun 14, 2022	81.57	82.29	80.20	80.89	2,198,691	-0.55(-0.68%)
Jun 13, 2022	81.18	82.49	80.55	81.45	3,310,130	-1.70(-2.04%)
Jun 10, 2022	84.82	84.82	82.87	83.15	3,122,719	-2.75(-3.20%)
Jun 09, 2022	86.17	87.17	85.80	85.90	2,298,429	-1.16(-1.33%)
Jun 08, 2022	87.55	88.08	86.82	87.05	1,784,268	-0.36(-0.42%)
Jun 07, 2022	85.39	87.56	85.20	87.42	2,102,020	+1.22(+1.42%)
Jun 06, 2022	87.01	87.28	86.01	86.20	1,754,481	-0.03(-0.03%)
Jun 03, 2022	85.28	86.31	85.22	86.22	2,661,523	+0.38(+0.45%)
Jun 02, 2022	85.52	86.29	84.04	85.84	3,158,815	+1.25(+1.48%)
Jun 01, 2022	85.09	85.44	83.69	84.59	2,928,895	-0.09(-0.10%)
May 31, 2022	83.53	85.52	82.95	84.68	4,383,985	+0.25(+0.29%)
May 27, 2022	82.91	84.47	82.91	84.43	2,099,117	+1.72(+2.08%)
May 26, 2022	81.44	83.23	81.29	82.71	3,206,182	+2.26(+2.81%)
May 25, 2022	79.99	80.68	79.23	80.45	2,913,396	+0.32(+0.41%)
May 24, 2022	80.50	80.90	78.71	80.12	3,474,420	-1.03(-1.27%)
May 23, 2022	80.35	81.36	79.93	81.15	2,955,018	+1.27(+1.59%)
May 20, 2022	80.04	80.48	77.97	79.88	3,267,615	+0.32(+0.41%)
May 19, 2022	79.03	80.58	78.57	79.56	2,967,440	-0.25(-0.31%)
May 18, 2022	82.17	82.40	79.47	79.81	3,503,783	-2.70(-3.28%)
May 17, 2022	82.41	83.35	81.92	82.51	4,330,807	+1.85(+2.30%)
May 16, 2022	79.82	81.21	79.13	80.66	3,617,401	+0.74(+0.92%)
May 13, 2022	79.46	80.56	78.81	79.92	3,748,825	+0.89(+1.12%)
May 12, 2022	78.72	79.33	77.37	79.03	3,856,252	+0.13(+0.16%)
May 11, 2022	79.69	80.99	78.74	78.90	3,991,849	-0.46(-0.57%)
May 10, 2022	80.83	81.21	78.89	79.36	3,462,601	-0.76(-0.95%)
May 09, 2022	82.16	82.34	79.66	80.12	4,403,197	-3.42(-4.09%)
May 06, 2022	84.37	84.37	82.28	83.54	3,437,072	-1.16(-1.37%)
May 05, 2022	86.62	87.16	83.72	84.69	3,132,313	-2.00(-2.31%)
May 04, 2022	81.40	87.08	79.18	86.70	6,044,493	+0.82(+0.95%)
May 03, 2022	85.26	86.42	84.38	85.88	3,508,901	+0.05(+0.06%)
May 02, 2022	85.21	86.80	83.91	85.83	3,592,573	+0.24(+0.28%)
Apr 29, 2022	87.31	87.82	85.41	85.59	3,147,122	-2.02(-2.31%)
Apr 28, 2022	86.64	87.85	85.57	87.62	2,444,814	+1.61(+1.88%)
Apr 27, 2022	85.27	86.85	84.98	86.00	2,098,719	+0.89(+1.05%)
Apr 26, 2022	86.94	87.73	85.09	85.11	2,643,341	-2.41(-2.75%)
Apr 25, 2022	88.19	88.27	85.04	87.52	2,776,657	-1.32(-1.49%)
Apr 22, 2022	91.16	91.43	88.72	88.84	2,702,909	-2.95(-3.22%)
Apr 21, 2022	93.00	93.99	91.55	91.79	2,332,839	-0.41(-0.44%)
Apr 20, 2022	91.61	92.61	91.60	92.20	2,165,488	+1.38(+1.52%)
Apr 19, 2022	89.83	91.01	89.38	90.82	2,438,836	+1.63(+1.83%)
Apr 18, 2022	87.92	89.72	87.92	89.19	2,161,832	+1.05(+1.20%)
Apr 14, 2022	88.83	89.18	87.95	88.14	5,604,927	-0.43(-0.48%)
Apr 13, 2022	88.14	88.95	87.76	88.57	2,128,466	+0.47(+0.53%)
Apr 12, 2022	88.83	89.64	87.70	88.10	2,311,033	-0.34(-0.39%)
Apr 11, 2022	89.84	90.09	88.23	88.44	2,948,099	-1.32(-1.47%)
Apr 08, 2022	91.24	91.33	89.27	89.76	3,856,388	-1.25(-1.38%)
Apr 07, 2022	90.70	91.30	90.02	91.01	3,005,957	-0.28(-0.30%)
Apr 06, 2022	90.55	91.84	90.02	91.29	2,991,328	-0.36(-0.39%)
Apr 05, 2022	93.22	93.58	91.25	91.65	2,888,753	-1.65(-1.77%)
Apr 04, 2022	93.09	93.68	92.21	93.30	2,774,471	-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.