Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	80.58	81.23	79.13	80.92	688,805	-1.62(-1.97%)
Jun 29, 2022	82.76	82.79	81.65	82.55	541,458	+0.22(+0.26%)
Jun 28, 2022	84.72	85.05	82.28	82.33	675,224	-1.25(-1.49%)
Jun 27, 2022	84.55	84.55	83.39	83.58	472,420	-1.18(-1.39%)
Jun 24, 2022	83.15	84.80	82.74	84.75	919,527	+1.87(+2.26%)
Jun 23, 2022	82.94	83.32	81.95	82.88	555,909	+0.00(+0.00%)
Jun 22, 2022	82.64	83.78	82.43	82.88	586,245	-1.09(-1.30%)
Jun 21, 2022	84.13	84.58	83.87	83.97	716,591	+0.84(+1.01%)
Jun 17, 2022	82.27	83.59	81.96	83.13	837,491	+2.32(+2.87%)
Jun 16, 2022	81.51	81.86	80.38	80.81	1,190,974	-2.65(-3.18%)
Jun 15, 2022	82.36	84.17	81.74	83.47	640,266	+1.33(+1.61%)
Jun 14, 2022	82.44	82.61	81.05	82.14	940,721	-0.92(-1.11%)
Jun 13, 2022	84.12	84.55	82.69	83.06	780,768	-4.09(-4.69%)
Jun 10, 2022	87.84	88.28	86.72	87.15	533,517	-1.45(-1.64%)
Jun 09, 2022	90.62	90.90	88.60	88.60	433,501	-2.70(-2.96%)
Jun 08, 2022	91.21	91.98	91.00	91.30	503,491	-0.38(-0.41%)
Jun 07, 2022	90.35	91.76	90.18	91.68	446,348	+0.34(+0.37%)
Jun 06, 2022	91.90	92.32	90.98	91.34	472,848	-0.34(-0.37%)
Jun 03, 2022	92.16	92.16	91.43	91.68	466,620	-1.19(-1.28%)
Jun 02, 2022	91.58	92.90	90.81	92.87	651,103	-0.22(-0.23%)
Jun 01, 2022	94.25	94.71	92.45	93.09	822,817	-0.01(-0.01%)
May 31, 2022	92.53	93.88	92.48	93.10	886,586	+1.79(+1.96%)
May 27, 2022	89.82	91.40	89.72	91.30	656,354	+1.70(+1.90%)
May 26, 2022	88.01	89.96	87.88	89.60	570,008	+2.23(+2.55%)
May 25, 2022	87.02	88.03	86.15	87.38	836,612	-0.73(-0.83%)
May 24, 2022	88.02	88.45	87.14	88.11	654,341	-0.73(-0.82%)
May 23, 2022	88.56	89.33	88.03	88.84	693,900	-0.17(-0.19%)
May 20, 2022	89.01	89.56	87.31	89.01	814,347	+1.22(+1.39%)
May 19, 2022	87.19	88.80	86.96	87.79	786,616	+1.62(+1.88%)
May 18, 2022	87.88	88.31	86.04	86.17	1,077,805	-0.61(-0.71%)
May 17, 2022	86.56	87.03	85.92	86.78	568,240	+1.32(+1.54%)
May 16, 2022	85.40	86.26	85.07	85.47	551,817	-0.64(-0.75%)
May 13, 2022	84.57	86.37	84.57	86.11	893,803	+3.08(+3.71%)
May 12, 2022	82.50	84.10	81.59	83.03	1,716,382	+3.80(+4.80%)
May 11, 2022	80.86	81.80	79.11	79.23	1,132,898	-1.92(-2.37%)
May 10, 2022	82.11	82.93	79.88	81.15	1,171,849	+1.15(+1.43%)
May 09, 2022	81.62	81.74	79.70	80.00	1,109,882	-2.79(-3.37%)
May 06, 2022	83.56	84.08	82.23	82.79	833,914	-1.26(-1.50%)
May 05, 2022	86.16	86.52	83.33	84.05	692,659	-3.55(-4.06%)
May 04, 2022	85.37	87.79	84.38	87.60	451,075	+2.17(+2.54%)
May 03, 2022	85.14	85.83	84.83	85.44	547,102	+0.23(+0.27%)
May 02, 2022	84.83	85.59	83.51	85.21	629,425	+0.05(+0.06%)
Apr 29, 2022	86.18	87.58	85.07	85.16	650,899	-1.24(-1.43%)
Apr 28, 2022	85.51	87.00	84.75	86.40	743,677	+1.83(+2.16%)
Apr 27, 2022	83.38	85.33	83.14	84.56	1,143,063	+1.20(+1.44%)
Apr 26, 2022	85.40	85.60	83.33	83.37	1,092,009	-3.31(-3.81%)
Apr 25, 2022	85.52	86.74	84.99	86.67	1,111,667	+1.96(+2.31%)
Apr 22, 2022	86.61	86.82	84.66	84.71	889,004	-2.52(-2.89%)
Apr 21, 2022	89.84	90.14	87.19	87.24	669,946	-0.91(-1.03%)
Apr 20, 2022	89.13	89.31	87.96	88.15	793,080	-0.25(-0.28%)
Apr 19, 2022	87.07	88.43	86.63	88.39	1,085,914	+0.83(+0.95%)
Apr 18, 2022	87.46	88.39	87.02	87.56	850,957	-0.65(-0.74%)
Apr 14, 2022	90.97	90.97	88.11	88.22	1,344,859	-2.62(-2.89%)
Apr 13, 2022	89.86	91.01	89.51	90.84	827,420	+0.95(+1.06%)
Apr 12, 2022	92.02	92.04	89.56	89.89	1,209,843	-1.98(-2.15%)
Apr 11, 2022	93.28	93.38	91.77	91.87	1,167,053	-5.38(-5.54%)
Apr 08, 2022	97.15	98.61	96.96	97.25	605,333	+0.07(+0.07%)
Apr 07, 2022	97.23	97.78	96.37	97.18	1,001,876	-1.16(-1.18%)
Apr 06, 2022	98.38	98.79	97.53	98.34	676,052	-1.71(-1.71%)
Apr 05, 2022	102.28	102.43	99.68	100.05	685,243	-3.90(-3.75%)
Apr 04, 2022	102.25	103.96	102.16	103.95	754,307	+2.10(+2.06%)

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.