Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	83.43	85.40	83.43	84.85	2,167,393	+0.68(+0.80%)
Jun 29, 2022	84.31	84.75	83.51	84.17	1,386,994	+0.04(+0.04%)
Jun 28, 2022	83.91	84.89	83.62	84.13	1,733,917	+0.59(+0.71%)
Jun 27, 2022	82.25	83.80	82.04	83.54	1,862,051	+1.00(+1.21%)
Jun 24, 2022	80.46	83.11	80.11	82.55	3,782,643	+2.44(+3.05%)
Jun 23, 2022	78.35	80.17	78.26	80.11	1,791,876	+1.91(+2.44%)
Jun 22, 2022	77.09	78.72	77.09	78.20	1,655,667	+0.78(+1.01%)
Jun 21, 2022	76.67	77.89	76.49	77.42	1,678,713	+1.00(+1.30%)
Jun 17, 2022	77.19	77.60	75.67	76.42	2,325,165	-0.57(-0.74%)
Jun 16, 2022	77.15	77.40	76.25	77.00	1,419,020	-1.18(-1.51%)
Jun 15, 2022	78.73	79.43	77.31	78.18	1,345,979	-0.04(-0.05%)
Jun 14, 2022	80.34	80.73	77.54	78.22	1,644,334	-2.14(-2.66%)
Jun 13, 2022	82.85	83.10	79.94	80.36	1,664,768	-3.44(-4.10%)
Jun 10, 2022	83.60	84.50	83.24	83.80	1,033,747	-0.66(-0.78%)
Jun 09, 2022	86.75	87.05	84.39	84.45	1,165,260	-2.25(-2.60%)
Jun 08, 2022	87.74	87.74	86.43	86.71	2,569,146	-1.30(-1.47%)
Jun 07, 2022	86.51	88.36	86.34	88.00	2,911,236	+1.09(+1.25%)
Jun 06, 2022	87.36	87.73	86.66	86.91	1,836,838	-0.15(-0.17%)
Jun 03, 2022	87.82	88.26	87.01	87.06	1,730,961	-0.75(-0.85%)
Jun 02, 2022	88.41	88.56	86.65	87.81	2,797,841	-0.24(-0.28%)
Jun 01, 2022	88.94	88.94	87.78	88.05	1,406,274	-0.77(-0.86%)
May 31, 2022	89.11	89.60	88.22	88.82	1,694,782	-1.27(-1.41%)
May 27, 2022	89.22	90.25	88.90	90.09	1,196,417	+0.63(+0.71%)
May 26, 2022	89.87	90.22	89.42	89.45	1,248,397	+0.35(+0.40%)
May 25, 2022	89.30	89.30	88.58	89.10	1,370,461	-0.02(-0.02%)
May 24, 2022	87.19	89.40	86.74	89.12	1,517,180	+2.13(+2.45%)
May 23, 2022	87.35	87.59	86.18	86.99	1,260,704	+0.55(+0.64%)
May 20, 2022	86.63	86.75	85.65	86.44	2,191,516	+0.15(+0.17%)
May 19, 2022	86.33	86.59	85.26	86.29	1,492,304	-0.30(-0.34%)
May 18, 2022	87.59	87.61	86.12	86.59	1,516,277	-0.65(-0.75%)
May 17, 2022	87.19	87.63	85.89	87.24	1,488,839	+0.49(+0.56%)
May 16, 2022	87.12	87.22	85.95	86.75	1,282,510	-0.12(-0.14%)
May 13, 2022	86.86	87.05	85.47	86.88	1,514,931	+0.47(+0.54%)
May 12, 2022	87.28	87.48	85.08	86.41	1,542,335	-0.76(-0.87%)
May 11, 2022	86.56	88.51	86.47	87.17	1,753,183	+0.49(+0.57%)
May 10, 2022	86.47	87.64	84.79	86.67	2,703,818	+0.20(+0.23%)
May 09, 2022	86.02	87.13	85.07	86.47	1,820,987	+0.03(+0.03%)
May 06, 2022	86.41	87.15	85.58	86.45	1,929,777	-0.56(-0.64%)
May 05, 2022	87.18	87.68	86.35	87.01	1,363,594	-0.57(-0.65%)
May 04, 2022	86.49	87.75	86.29	87.58	1,217,802	+1.34(+1.56%)
May 03, 2022	86.42	87.54	85.74	86.23	1,258,253	+0.39(+0.46%)
May 02, 2022	87.17	87.73	84.82	85.84	1,344,477	-0.84(-0.97%)
Apr 29, 2022	88.58	88.64	86.57	86.68	1,653,387	-2.38(-2.67%)
Apr 28, 2022	88.30	89.24	87.72	89.06	1,238,350	+1.05(+1.19%)
Apr 27, 2022	88.58	89.28	87.49	88.01	1,112,884	-0.55(-0.62%)
Apr 26, 2022	89.34	90.23	88.55	88.56	947,784	-0.93(-1.04%)
Apr 25, 2022	90.62	90.93	88.49	89.50	1,498,351	-0.90(-0.99%)
Apr 22, 2022	91.15	91.43	90.21	90.39	1,191,015	-0.87(-0.95%)
Apr 21, 2022	91.90	92.56	91.12	91.26	1,267,805	-0.65(-0.71%)
Apr 20, 2022	90.99	92.03	90.69	91.91	1,343,222	+1.76(+1.96%)
Apr 19, 2022	90.08	90.34	89.77	90.15	1,191,004	+0.50(+0.56%)
Apr 18, 2022	90.10	90.51	89.22	89.65	813,012	-0.16(-0.18%)
Apr 14, 2022	90.13	90.44	89.72	89.81	852,335	+0.00(+0.00%)
Apr 13, 2022	90.27	90.53	89.38	89.81	1,213,509	-0.47(-0.52%)
Apr 12, 2022	89.81	90.71	89.39	90.27	908,536	+0.25(+0.28%)
Apr 11, 2022	90.69	91.07	89.79	90.02	1,175,822	-0.55(-0.61%)
Apr 08, 2022	90.73	90.99	89.96	90.57	1,449,358	+0.25(+0.28%)
Apr 07, 2022	90.51	90.62	89.51	90.32	1,538,969	-0.31(-0.34%)
Apr 06, 2022	88.84	90.97	88.71	90.63	1,860,346	+2.04(+2.31%)
Apr 05, 2022	88.23	89.40	88.13	88.58	1,510,273	+0.51(+0.58%)
Apr 04, 2022	87.91	88.47	86.97	88.07	1,092,577	-0.37(-0.42%)

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.