Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	79.29	80.59	79.06	80.49	800,422	-0.16(-0.20%)
Jun 29, 2022	80.95	81.14	80.38	80.65	637,168	-0.02(-0.02%)
Jun 28, 2022	82.34	82.42	80.64	80.67	1,253,211	-1.07(-1.31%)
Jun 27, 2022	81.98	82.31	81.61	81.74	808,748	-0.35(-0.43%)
Jun 24, 2022	80.63	82.16	80.63	82.09	778,612	+2.75(+3.47%)
Jun 23, 2022	78.93	79.36	78.45	79.34	1,094,054	+0.49(+0.62%)
Jun 22, 2022	78.34	79.66	78.21	78.85	1,183,227	-0.17(-0.22%)
Jun 21, 2022	79.11	79.64	78.98	79.02	1,858,390	+1.01(+1.29%)
Jun 17, 2022	78.17	78.52	77.52	78.01	966,302	+0.06(+0.08%)
Jun 16, 2022	77.95	78.52	77.51	77.95	935,972	-1.90(-2.38%)
Jun 15, 2022	79.33	80.34	78.15	79.85	1,243,871	+1.50(+1.91%)
Jun 14, 2022	79.13	79.30	77.70	78.35	1,701,198	-0.98(-1.24%)
Jun 13, 2022	80.09	80.38	79.15	79.33	1,234,947	-2.90(-3.53%)
Jun 10, 2022	82.91	82.91	81.99	82.23	965,186	-1.95(-2.32%)
Jun 09, 2022	85.56	85.92	84.18	84.18	782,480	-2.87(-3.30%)
Jun 08, 2022	87.41	87.75	86.95	87.05	582,739	-1.02(-1.16%)
Jun 07, 2022	86.88	88.15	86.88	88.07	790,532	-0.08(-0.09%)
Jun 06, 2022	88.98	89.07	87.92	88.15	644,746	+0.33(+0.38%)
Jun 03, 2022	88.04	88.26	87.50	87.82	785,908	-1.48(-1.66%)
Jun 02, 2022	87.91	89.31	87.66	89.30	701,634	+2.08(+2.38%)
Jun 01, 2022	88.84	88.95	86.97	87.22	887,687	-1.30(-1.47%)
May 31, 2022	88.58	89.13	88.21	88.52	844,574	-0.08(-0.09%)
May 27, 2022	87.80	88.61	87.80	88.60	594,616	+1.58(+1.82%)
May 26, 2022	85.95	87.24	85.89	87.02	860,290	+1.08(+1.26%)
May 25, 2022	85.25	86.39	85.22	85.94	808,996	-0.10(-0.12%)
May 24, 2022	86.34	86.35	85.63	86.04	830,447	-0.61(-0.70%)
May 23, 2022	86.10	86.77	85.85	86.65	1,413,536	+1.37(+1.60%)
May 20, 2022	85.78	85.84	84.13	85.28	959,200	+0.55(+0.66%)
May 19, 2022	83.71	85.29	83.67	84.73	1,035,185	+0.84(+1.00%)
May 18, 2022	85.46	85.50	83.80	83.89	1,393,857	-2.51(-2.91%)
May 17, 2022	86.34	86.43	85.61	86.40	932,571	+1.76(+2.08%)
May 16, 2022	84.48	85.16	84.05	84.64	993,258	-0.28(-0.33%)
May 13, 2022	83.73	84.99	83.61	84.92	993,651	+2.68(+3.26%)
May 12, 2022	81.78	83.21	81.45	82.24	998,298	-0.07(-0.09%)
May 11, 2022	83.31	84.31	82.26	82.31	902,229	-0.75(-0.90%)
May 10, 2022	83.93	84.01	82.50	83.06	1,429,997	+0.79(+0.96%)
May 09, 2022	83.52	83.52	82.01	82.27	1,002,427	-2.83(-3.33%)
May 06, 2022	85.57	85.90	84.63	85.10	1,277,650	-1.45(-1.68%)
May 05, 2022	88.42	89.04	85.98	86.55	975,616	-3.26(-3.63%)
May 04, 2022	88.20	89.98	87.03	89.81	860,639	+1.52(+1.72%)
May 03, 2022	88.25	88.57	87.89	88.29	976,951	+0.26(+0.30%)
May 02, 2022	87.88	88.40	86.97	88.03	1,022,033	-0.21(-0.24%)
Apr 29, 2022	89.69	90.42	88.23	88.24	1,043,006	-1.30(-1.45%)
Apr 28, 2022	88.61	89.71	87.83	89.54	831,648	+1.44(+1.63%)
Apr 27, 2022	88.11	88.83	87.50	88.10	1,510,158	+0.52(+0.59%)
Apr 26, 2022	89.70	89.72	87.58	87.58	1,096,793	-2.97(-3.28%)
Apr 25, 2022	89.99	90.62	89.39	90.55	986,485	-0.23(-0.25%)
Apr 22, 2022	92.08	92.19	90.67	90.78	756,648	-1.31(-1.42%)
Apr 21, 2022	94.32	94.42	91.91	92.09	807,291	-0.97(-1.05%)
Apr 20, 2022	92.99	93.51	92.79	93.06	621,820	+0.64(+0.70%)
Apr 19, 2022	91.24	92.54	91.24	92.42	850,282	+0.32(+0.35%)
Apr 18, 2022	92.16	92.81	91.92	92.10	725,692	-0.77(-0.83%)
Apr 14, 2022	93.88	93.98	92.87	92.87	711,536	-0.76(-0.81%)
Apr 13, 2022	92.61	93.73	92.43	93.63	654,126	+1.15(+1.24%)
Apr 12, 2022	93.41	93.81	92.28	92.48	645,569	-0.89(-0.95%)
Apr 11, 2022	93.88	94.19	93.31	93.37	717,881	-1.47(-1.55%)
Apr 08, 2022	94.72	95.31	94.42	94.84	654,697	-0.49(-0.51%)
Apr 07, 2022	95.11	95.62	94.49	95.33	556,750	+0.31(+0.33%)
Apr 06, 2022	95.12	95.50	94.35	95.02	1,887,658	-1.64(-1.70%)
Apr 05, 2022	97.58	97.69	96.25	96.66	931,424	-1.12(-1.15%)
Apr 04, 2022	97.12	97.97	96.86	97.78	472,551	+0.82(+0.85%)

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.