Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	86.83	88.01	86.13	86.37	19,590,538	-1.27(-1.45%)
Jun 29, 2022	87.45	88.09	87.05	87.64	9,137,792	+0.59(+0.67%)
Jun 28, 2022	89.16	89.37	86.66	87.06	14,274,908	-2.39(-2.67%)
Jun 27, 2022	88.30	90.68	88.15	89.44	12,611,996	+1.21(+1.37%)
Jun 24, 2022	88.34	88.86	86.88	88.23	26,650,528	+1.07(+1.23%)
Jun 23, 2022	85.27	87.29	84.85	87.16	15,533,250	+2.69(+3.19%)
Jun 22, 2022	83.41	85.59	83.40	84.47	12,598,884	+1.07(+1.28%)
Jun 21, 2022	81.52	83.71	80.78	83.40	12,455,730	+3.23(+4.03%)
Jun 17, 2022	80.19	81.25	79.00	80.17	34,820,988	-0.26(-0.32%)
Jun 16, 2022	79.36	80.71	78.68	80.42	13,642,892	+0.25(+0.31%)
Jun 15, 2022	80.11	80.87	79.34	80.18	11,987,125	+0.12(+0.15%)
Jun 14, 2022	80.31	80.57	79.46	80.05	11,850,409	+0.18(+0.23%)
Jun 13, 2022	80.54	81.29	79.53	79.87	12,785,484	-2.05(-2.50%)
Jun 10, 2022	81.91	82.73	81.48	81.92	9,430,844	-0.77(-0.93%)
Jun 09, 2022	83.87	84.37	82.62	82.69	7,854,955	-1.39(-1.65%)
Jun 08, 2022	85.12	85.18	83.88	84.08	10,924,890	-0.94(-1.11%)
Jun 07, 2022	84.71	85.34	84.18	85.02	10,900,506	+0.60(+0.71%)
Jun 06, 2022	84.73	85.19	84.28	84.42	8,872,118	-0.07(-0.08%)
Jun 03, 2022	84.33	85.21	84.27	84.49	7,504,109	-0.08(-0.10%)
Jun 02, 2022	85.63	85.64	83.39	84.57	11,776,243	-1.07(-1.25%)
Jun 01, 2022	86.14	86.39	84.61	85.64	11,165,900	-0.84(-0.97%)
May 31, 2022	86.37	87.03	85.39	86.48	24,293,290	-0.99(-1.13%)
May 27, 2022	86.72	87.50	86.22	87.47	10,430,991	+0.72(+0.83%)
May 26, 2022	88.56	88.57	85.51	86.74	18,356,694	-1.35(-1.54%)
May 25, 2022	88.67	89.04	87.52	88.10	11,894,520	-0.84(-0.94%)
May 24, 2022	88.57	89.08	87.92	88.93	9,599,755	+0.76(+0.86%)
May 23, 2022	87.95	89.20	87.77	88.17	9,648,639	+0.26(+0.30%)
May 20, 2022	86.88	88.41	86.88	87.91	12,454,003	+1.37(+1.59%)
May 19, 2022	85.75	87.03	85.40	86.54	11,834,538	-0.01(-0.01%)
May 18, 2022	86.98	87.54	86.24	86.55	13,532,608	-0.85(-0.97%)
May 17, 2022	86.74	88.86	85.99	87.39	18,715,498	+0.64(+0.74%)
May 16, 2022	85.32	87.27	85.21	86.75	14,895,876	+1.79(+2.11%)
May 13, 2022	85.23	85.56	83.88	84.96	10,969,542	-0.39(-0.46%)
May 12, 2022	84.43	85.37	83.03	85.35	15,121,014	+1.54(+1.84%)
May 11, 2022	82.15	85.33	82.15	83.81	17,384,478	+1.30(+1.57%)
May 10, 2022	82.81	83.91	82.01	82.52	13,173,544	+0.16(+0.19%)
May 09, 2022	82.22	82.75	81.67	82.36	12,684,227	-0.70(-0.85%)
May 06, 2022	82.45	83.56	82.21	83.06	13,011,992	+0.36(+0.43%)
May 05, 2022	83.09	83.31	81.78	82.70	10,160,896	-0.48(-0.58%)
May 04, 2022	81.35	83.42	81.15	83.18	11,453,842	+1.33(+1.63%)
May 03, 2022	81.74	82.92	81.22	81.85	8,966,381	-0.52(-0.63%)
May 02, 2022	83.37	83.48	81.41	82.36	12,903,106	-0.98(-1.17%)
Apr 29, 2022	83.31	84.58	82.77	83.34	16,989,226	+0.10(+0.12%)
Apr 28, 2022	80.58	83.98	79.87	83.24	22,450,120	+3.92(+4.94%)
Apr 27, 2022	79.22	80.00	78.56	79.32	11,473,036	-0.07(-0.08%)
Apr 26, 2022	80.59	81.00	79.30	79.39	9,587,426	-0.90(-1.12%)
Apr 25, 2022	79.49	80.64	78.49	80.29	11,250,567	+0.80(+1.00%)
Apr 22, 2022	80.68	80.95	79.40	79.49	8,441,111	-1.54(-1.90%)
Apr 21, 2022	81.20	81.97	80.24	81.03	9,112,096	-0.22(-0.27%)
Apr 20, 2022	80.36	81.58	80.33	81.25	9,278,152	+0.63(+0.78%)
Apr 19, 2022	80.79	80.90	79.99	80.62	9,039,772	-0.26(-0.33%)
Apr 18, 2022	81.21	82.18	80.51	80.88	8,508,002	-0.79(-0.97%)
Apr 14, 2022	80.94	82.23	80.26	81.67	23,514,042	+0.73(+0.91%)
Apr 13, 2022	80.63	81.04	79.71	80.94	13,561,083	+0.47(+0.58%)
Apr 12, 2022	80.81	81.33	80.08	80.47	13,347,553	-0.94(-1.15%)
Apr 11, 2022	82.99	84.08	80.98	81.41	15,303,465	-0.99(-1.20%)
Apr 08, 2022	81.42	82.54	81.42	82.39	12,141,419	+0.83(+1.01%)
Apr 07, 2022	80.58	81.86	79.84	81.57	13,944,898	+1.72(+2.15%)
Apr 06, 2022	79.27	80.40	79.05	79.85	14,817,190	+1.17(+1.49%)
Apr 05, 2022	78.62	80.28	78.47	78.67	12,814,566	+0.22(+0.28%)
Apr 04, 2022	78.46	78.83	77.74	78.46	9,620,275	-0.03(-0.04%)

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.