Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	70.34	71.26	69.63	70.61	7,223,187	-0.84(-1.18%)
Jun 29, 2022	72.11	72.23	70.72	71.46	5,521,551	-0.52(-0.72%)
Jun 28, 2022	73.18	73.86	71.86	71.97	5,131,499	-0.78(-1.07%)
Jun 27, 2022	73.30	73.55	72.53	72.75	7,079,232	-0.60(-0.82%)
Jun 24, 2022	71.03	73.38	70.96	73.36	11,723,728	+2.80(+3.97%)
Jun 23, 2022	71.25	71.65	69.82	70.55	9,867,983	-0.98(-1.37%)
Jun 22, 2022	70.90	72.23	70.70	71.53	8,371,962	-0.93(-1.28%)
Jun 21, 2022	72.50	72.80	71.91	72.46	5,854,242	+1.08(+1.51%)
Jun 17, 2022	71.40	71.90	70.15	71.38	13,129,395	-0.12(-0.17%)
Jun 16, 2022	72.16	72.39	70.90	71.51	9,744,514	-2.68(-3.61%)
Jun 15, 2022	75.15	75.24	72.83	74.19	10,946,250	-0.02(-0.03%)
Jun 14, 2022	74.76	75.21	73.62	74.20	8,239,171	-0.57(-0.76%)
Jun 13, 2022	75.82	76.00	74.34	74.78	10,925,806	-3.04(-3.91%)
Jun 10, 2022	78.72	78.85	77.71	77.82	8,746,948	-2.46(-3.06%)
Jun 09, 2022	81.59	81.87	80.25	80.27	5,674,187	-1.94(-2.36%)
Jun 08, 2022	83.09	83.80	82.03	82.22	4,447,514	-1.74(-2.08%)
Jun 07, 2022	82.66	84.06	82.44	83.96	6,513,201	+0.60(+0.72%)
Jun 06, 2022	83.19	83.69	82.91	83.36	5,869,079	+0.78(+0.95%)
Jun 03, 2022	82.65	83.24	82.28	82.58	5,589,435	-0.81(-0.97%)
Jun 02, 2022	82.02	83.39	81.83	83.39	6,847,567	+2.24(+2.76%)
Jun 01, 2022	82.10	82.36	80.36	81.15	7,530,381	-0.82(-1.00%)
May 31, 2022	82.46	82.76	81.69	81.97	9,703,328	-1.27(-1.52%)
May 27, 2022	82.02	83.27	81.88	83.24	7,130,888	+1.91(+2.34%)
May 26, 2022	80.42	81.74	80.26	81.33	5,810,738	+1.47(+1.84%)
May 25, 2022	79.21	80.20	78.93	79.86	5,809,989	+0.35(+0.44%)
May 24, 2022	79.70	79.79	78.15	79.51	7,377,969	-0.46(-0.57%)
May 23, 2022	79.53	80.16	78.99	79.97	6,696,130	+1.44(+1.83%)
May 20, 2022	79.49	79.80	76.82	78.53	8,451,965	-0.19(-0.24%)
May 19, 2022	77.65	79.65	77.56	78.72	8,498,594	+0.55(+0.71%)
May 18, 2022	79.90	80.08	77.84	78.17	7,311,123	-2.51(-3.11%)
May 17, 2022	80.22	80.80	79.41	80.67	7,943,564	+2.22(+2.83%)
May 16, 2022	78.26	79.08	77.54	78.45	8,759,645	-0.14(-0.18%)
May 13, 2022	78.03	79.37	78.02	78.60	9,075,966	+1.19(+1.54%)
May 12, 2022	76.74	78.18	76.00	77.41	13,884,119	-0.14(-0.18%)
May 11, 2022	77.73	79.63	77.38	77.55	17,756,196	+0.04(+0.05%)
May 10, 2022	79.29	79.50	76.59	77.51	17,857,902	-0.49(-0.62%)
May 09, 2022	79.07	79.79	77.78	78.00	14,631,202	-2.54(-3.16%)
May 06, 2022	81.07	81.07	79.21	80.54	15,069,006	-1.17(-1.43%)
May 05, 2022	83.73	84.01	80.82	81.71	12,879,337	-2.61(-3.10%)
May 04, 2022	82.21	84.38	81.46	84.32	15,643,848	+2.65(+3.24%)
May 03, 2022	80.83	82.13	80.67	81.67	11,988,239	+0.91(+1.12%)
May 02, 2022	81.12	81.47	79.21	80.77	17,232,254	-0.25(-0.31%)
Apr 29, 2022	82.94	83.63	80.82	81.02	11,159,491	-1.66(-2.01%)
Apr 28, 2022	81.79	82.96	80.41	82.68	10,890,949	+1.29(+1.58%)
Apr 27, 2022	80.93	82.31	80.67	81.39	13,669,852	+1.18(+1.47%)
Apr 26, 2022	81.83	82.28	80.17	80.21	11,157,953	-1.26(-1.54%)
Apr 25, 2022	80.83	81.67	79.22	81.47	14,005,160	-0.23(-0.28%)
Apr 22, 2022	84.16	84.18	81.54	81.69	9,878,283	-3.17(-3.74%)
Apr 21, 2022	86.92	87.17	84.63	84.87	8,043,916	-1.41(-1.63%)
Apr 20, 2022	85.87	86.61	85.71	86.28	9,072,813	+0.54(+0.63%)
Apr 19, 2022	84.70	85.92	84.49	85.73	5,311,312	+0.80(+0.94%)
Apr 18, 2022	84.80	85.43	84.65	84.93	6,529,654	+0.08(+0.09%)
Apr 14, 2022	85.24	85.87	84.81	84.86	6,645,643	-0.29(-0.34%)
Apr 13, 2022	84.07	85.18	83.73	85.14	8,953,251	+1.24(+1.48%)
Apr 12, 2022	84.30	85.00	83.56	83.90	7,525,389	+0.02(+0.02%)
Apr 11, 2022	84.03	84.78	83.78	83.89	6,436,850	-0.42(-0.50%)
Apr 08, 2022	84.28	84.86	83.84	84.30	5,410,875	+0.51(+0.61%)
Apr 07, 2022	83.35	84.13	82.77	83.79	6,050,112	+0.54(+0.65%)
Apr 06, 2022	83.68	83.70	82.52	83.25	8,813,442	-0.97(-1.15%)
Apr 05, 2022	84.85	85.43	83.97	84.22	6,012,422	-0.68(-0.80%)
Apr 04, 2022	85.02	85.02	84.14	84.90	6,043,072	+0.02(+0.02%)

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.