Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	78.44	79.17	77.15	78.72	14,788,375	-1.83(-2.27%)
Jun 29, 2022	81.30	81.48	80.24	80.55	8,287,385	-0.66(-0.82%)
Jun 28, 2022	82.96	83.59	81.22	81.22	8,660,473	-1.46(-1.77%)
Jun 27, 2022	83.70	83.78	82.41	82.68	7,639,601	-0.06(-0.07%)
Jun 24, 2022	81.03	83.34	81.03	82.74	11,080,539	+1.73(+2.14%)
Jun 23, 2022	81.01	81.11	79.69	81.00	10,763,589	-0.76(-0.93%)
Jun 22, 2022	81.50	82.98	81.42	81.76	8,174,264	-1.96(-2.35%)
Jun 21, 2022	82.81	84.50	82.81	83.73	9,976,420	+1.88(+2.29%)
Jun 17, 2022	81.85	82.43	80.84	81.85	10,109,989	+0.46(+0.57%)
Jun 16, 2022	82.06	82.75	80.88	81.39	10,907,866	-3.99(-4.67%)
Jun 15, 2022	83.83	86.03	83.69	85.38	12,256,827	+1.86(+2.22%)
Jun 14, 2022	83.09	84.18	82.66	83.52	10,905,179	+1.57(+1.92%)
Jun 13, 2022	82.44	83.18	81.44	81.95	15,244,142	-3.00(-3.53%)
Jun 10, 2022	86.73	86.90	84.90	84.95	10,923,498	-2.08(-2.39%)
Jun 09, 2022	89.09	89.56	86.98	87.03	8,443,058	-2.51(-2.80%)
Jun 08, 2022	90.04	90.93	89.22	89.54	6,732,685	-0.35(-0.39%)
Jun 07, 2022	88.77	89.91	87.91	89.89	7,679,815	+0.70(+0.78%)
Jun 06, 2022	91.00	91.52	88.96	89.19	9,854,239	-0.63(-0.70%)
Jun 03, 2022	90.39	90.60	88.99	89.82	9,538,588	-2.46(-2.67%)
Jun 02, 2022	90.03	92.31	89.68	92.29	6,611,024	+1.52(+1.68%)
Jun 01, 2022	91.58	92.30	89.88	90.76	6,483,116	-0.53(-0.58%)
May 31, 2022	91.52	92.24	90.53	91.29	10,040,616	+1.47(+1.63%)
May 27, 2022	88.72	89.87	88.64	89.82	6,554,908	+2.65(+3.04%)
May 26, 2022	85.65	87.52	85.29	87.17	10,190,782	+0.57(+0.65%)
May 25, 2022	85.57	87.09	85.29	86.61	9,508,132	+1.62(+1.90%)
May 24, 2022	85.75	86.02	84.79	84.99	9,171,322	-2.66(-3.04%)
May 23, 2022	87.19	88.04	86.83	87.65	7,223,453	+0.69(+0.79%)
May 20, 2022	89.12	89.12	85.09	86.96	10,899,587	+0.55(+0.63%)
May 19, 2022	86.06	88.22	85.79	86.41	8,078,629	-0.31(-0.35%)
May 18, 2022	88.20	89.31	86.57	86.72	10,027,567	-2.67(-2.99%)
May 17, 2022	89.37	89.56	88.48	89.39	8,003,658	+2.79(+3.22%)
May 16, 2022	86.09	87.52	85.73	86.61	7,023,856	-0.53(-0.60%)
May 13, 2022	85.13	87.52	84.45	87.13	11,671,902	+3.13(+3.73%)
May 12, 2022	82.59	84.50	81.80	84.00	12,094,847	-0.13(-0.16%)
May 11, 2022	85.13	86.76	84.10	84.13	12,035,660	-0.95(-1.11%)
May 10, 2022	86.23	86.49	84.38	85.08	12,203,398	+1.46(+1.74%)
May 09, 2022	86.15	86.39	83.35	83.63	11,928,711	-4.15(-4.73%)
May 06, 2022	87.55	88.97	86.47	87.77	8,293,960	-0.50(-0.56%)
May 05, 2022	90.08	90.41	87.38	88.27	12,818,121	-3.68(-4.00%)
May 04, 2022	89.96	92.03	88.05	91.95	9,479,377	+2.26(+2.52%)
May 03, 2022	88.88	90.09	88.62	89.69	9,927,164	-0.12(-0.14%)
May 02, 2022	88.61	90.31	87.40	89.81	8,613,878	+0.80(+0.89%)
Apr 29, 2022	89.26	91.57	88.87	89.02	11,096,349	-2.19(-2.40%)
Apr 28, 2022	88.28	92.15	87.92	91.21	15,839,068	+4.75(+5.50%)
Apr 27, 2022	87.97	88.79	86.42	86.46	16,540,149	-2.40(-2.71%)
Apr 26, 2022	90.94	91.02	88.87	88.87	14,796,524	-3.32(-3.61%)
Apr 25, 2022	91.05	92.23	90.47	92.19	11,131,722	+0.54(+0.59%)
Apr 22, 2022	92.95	93.67	91.35	91.65	12,162,002	-1.90(-2.03%)
Apr 21, 2022	95.55	96.41	93.31	93.55	13,887,415	-1.29(-1.36%)
Apr 20, 2022	96.17	96.75	94.74	94.84	8,970,189	-0.42(-0.44%)
Apr 19, 2022	94.30	95.26	93.60	95.26	10,542,991	+0.65(+0.69%)
Apr 18, 2022	93.83	95.64	93.37	94.61	10,723,326	+0.39(+0.42%)
Apr 14, 2022	99.62	100.10	94.19	94.22	18,611,866	-3.01(-3.09%)
Apr 13, 2022	95.60	97.92	95.31	97.23	16,442,304	+3.89(+4.17%)
Apr 12, 2022	95.79	95.94	93.34	93.34	13,872,193	-0.12(-0.13%)
Apr 11, 2022	94.09	94.24	92.83	93.46	13,023,426	-1.65(-1.73%)
Apr 08, 2022	96.39	96.46	94.95	95.11	12,314,608	-1.18(-1.22%)
Apr 07, 2022	96.19	96.97	95.46	96.29	12,975,317	-0.63(-0.65%)
Apr 06, 2022	96.19	97.84	95.52	96.92	15,553,701	-1.26(-1.29%)
Apr 05, 2022	100.08	100.20	97.81	98.19	12,829,616	-2.19(-2.19%)
Apr 04, 2022	99.64	101.13	98.93	100.38	9,477,386	+1.92(+1.95%)

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.