Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	75.37	76.35	75.08	75.62	3,009,413	-0.92(-1.20%)
Jun 29, 2022	77.56	77.62	75.90	76.54	2,157,938	-0.96(-1.24%)
Jun 28, 2022	78.99	79.96	77.38	77.50	3,087,119	-0.92(-1.18%)
Jun 27, 2022	78.50	78.72	77.56	78.42	2,781,041	+0.44(+0.56%)
Jun 24, 2022	74.84	78.04	74.60	77.99	5,995,277	+4.03(+5.45%)
Jun 23, 2022	74.72	75.12	72.99	73.96	4,858,621	-0.65(-0.87%)
Jun 22, 2022	74.61	75.58	73.90	74.60	4,191,741	-1.66(-2.18%)
Jun 21, 2022	75.91	77.21	75.24	76.27	3,191,540	+1.49(+2.00%)
Jun 17, 2022	76.51	77.38	74.67	74.77	6,778,933	-2.23(-2.90%)
Jun 16, 2022	79.19	79.66	76.77	77.01	4,879,896	-4.24(-5.22%)
Jun 15, 2022	81.18	82.37	80.07	81.25	2,767,161	+0.72(+0.90%)
Jun 14, 2022	81.20	81.92	79.83	80.52	2,208,790	-0.55(-0.68%)
Jun 13, 2022	80.81	82.11	80.18	81.08	3,325,334	-1.69(-2.04%)
Jun 10, 2022	84.43	84.43	82.49	82.77	3,137,063	-2.74(-3.20%)
Jun 09, 2022	85.77	86.77	85.41	85.51	2,308,987	-1.15(-1.33%)
Jun 08, 2022	87.15	87.67	86.42	86.66	1,792,464	-0.36(-0.42%)
Jun 07, 2022	85.00	87.16	84.81	87.02	2,111,675	+1.22(+1.42%)
Jun 06, 2022	86.61	86.89	85.62	85.80	1,762,540	-0.03(-0.03%)
Jun 03, 2022	84.89	85.92	84.83	85.83	2,673,748	+0.38(+0.45%)
Jun 02, 2022	85.13	85.90	83.65	85.45	3,173,324	+1.25(+1.48%)
Jun 01, 2022	84.70	85.05	83.31	84.20	2,942,348	-0.09(-0.10%)
May 31, 2022	83.15	85.13	82.57	84.29	4,404,122	+0.25(+0.29%)
May 27, 2022	82.53	84.08	82.53	84.04	2,108,759	+1.71(+2.08%)
May 26, 2022	81.07	82.85	80.91	82.33	3,220,909	+2.25(+2.81%)
May 25, 2022	79.62	80.32	78.87	80.08	2,926,778	+0.32(+0.41%)
May 24, 2022	80.14	80.53	78.35	79.75	3,490,379	-1.03(-1.27%)
May 23, 2022	79.98	80.99	79.56	80.78	2,968,591	+1.26(+1.59%)
May 20, 2022	79.67	80.11	77.62	79.52	3,282,624	+0.32(+0.41%)
May 19, 2022	78.67	80.21	78.21	79.19	2,981,070	-0.25(-0.31%)
May 18, 2022	81.80	82.03	79.11	79.44	3,519,877	-2.69(-3.28%)
May 17, 2022	82.04	82.97	81.54	82.13	4,350,700	+1.84(+2.30%)
May 16, 2022	79.45	80.84	78.77	80.29	3,634,017	+0.73(+0.92%)
May 13, 2022	79.10	80.19	78.45	79.56	3,766,045	+0.88(+1.12%)
May 12, 2022	78.36	78.97	77.02	78.67	3,873,965	+0.13(+0.16%)
May 11, 2022	79.33	80.62	78.38	78.54	4,010,185	-0.45(-0.57%)
May 10, 2022	80.46	80.83	78.53	79.00	3,478,506	-0.76(-0.95%)
May 09, 2022	81.78	81.96	79.30	79.75	4,423,422	-3.40(-4.09%)
May 06, 2022	83.98	83.98	81.91	83.15	3,452,860	-1.15(-1.37%)
May 05, 2022	86.22	86.76	83.33	84.31	3,146,701	-1.99(-2.31%)
May 04, 2022	81.03	86.68	78.82	86.30	6,072,257	+0.81(+0.95%)
May 03, 2022	84.87	86.03	83.99	85.49	3,525,019	+0.05(+0.06%)
May 02, 2022	84.82	86.40	83.52	85.44	3,609,075	+0.24(+0.28%)
Apr 29, 2022	86.91	87.42	85.02	85.20	3,161,578	-2.01(-2.31%)
Apr 28, 2022	86.24	87.45	85.18	87.22	2,456,044	+1.61(+1.88%)
Apr 27, 2022	84.88	86.45	84.59	85.61	2,108,360	+0.89(+1.05%)
Apr 26, 2022	86.55	87.33	84.70	84.72	2,655,483	-2.40(-2.75%)
Apr 25, 2022	87.78	87.87	84.66	87.12	2,789,412	-1.31(-1.49%)
Apr 22, 2022	90.74	91.01	88.31	88.43	2,715,324	-2.94(-3.22%)
Apr 21, 2022	92.57	93.57	91.13	91.37	2,343,555	-0.41(-0.44%)
Apr 20, 2022	91.19	92.19	91.18	91.78	2,175,435	+1.37(+1.52%)
Apr 19, 2022	89.42	90.59	88.97	90.41	2,450,039	+1.63(+1.83%)
Apr 18, 2022	87.52	89.31	87.52	88.78	2,171,762	+1.05(+1.20%)
Apr 14, 2022	88.43	88.77	87.55	87.74	5,630,673	-0.43(-0.48%)
Apr 13, 2022	87.74	88.54	87.36	88.16	2,138,243	+0.46(+0.53%)
Apr 12, 2022	88.43	89.23	87.30	87.70	2,321,649	-0.34(-0.39%)
Apr 11, 2022	89.43	89.68	87.83	88.04	2,961,641	-1.31(-1.47%)
Apr 08, 2022	90.83	90.91	88.86	89.35	3,874,102	-1.25(-1.38%)
Apr 07, 2022	90.29	90.88	89.61	90.60	3,019,764	-0.27(-0.30%)
Apr 06, 2022	90.14	91.42	89.61	90.87	3,005,068	-0.36(-0.39%)
Apr 05, 2022	92.79	93.15	90.83	91.23	2,902,022	-1.64(-1.77%)
Apr 04, 2022	92.67	93.25	91.79	92.88	2,787,215	-0.11(-0.12%)

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.