Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	82.02	82.83	80.63	82.06	455,806	-0.94(-1.13%)
Jun 29, 2022	82.72	83.38	82.20	83.00	464,153	+0.16(+0.19%)
Jun 28, 2022	85.42	86.06	82.71	82.84	727,098	-2.37(-2.78%)
Jun 27, 2022	86.04	86.21	84.90	85.22	1,139,477	-0.63(-0.73%)
Jun 24, 2022	83.79	85.84	83.66	85.84	798,332	+2.94(+3.55%)
Jun 23, 2022	82.26	83.08	81.55	82.90	914,060	+1.39(+1.71%)
Jun 22, 2022	80.62	82.64	80.62	81.51	616,986	-0.18(-0.22%)
Jun 21, 2022	80.81	82.23	80.81	81.69	903,235	+2.05(+2.57%)
Jun 17, 2022	78.98	80.35	78.65	79.64	882,536	+0.61(+0.77%)
Jun 16, 2022	80.08	80.10	78.28	79.03	1,211,998	-3.01(-3.67%)
Jun 15, 2022	81.24	83.17	80.31	82.04	853,135	+1.74(+2.16%)
Jun 14, 2022	80.77	80.96	79.56	80.30	1,076,150	+0.11(+0.13%)
Jun 13, 2022	81.34	81.83	79.84	80.20	1,617,509	-3.69(-4.39%)
Jun 10, 2022	85.47	85.50	83.82	83.88	886,069	-3.14(-3.61%)
Jun 09, 2022	88.91	89.50	87.01	87.02	1,002,240	-2.29(-2.56%)
Jun 08, 2022	89.72	90.43	89.09	89.31	453,256	-0.85(-0.94%)
Jun 07, 2022	88.37	90.31	88.27	90.16	562,461	+0.79(+0.89%)
Jun 06, 2022	90.23	90.69	89.00	89.37	750,098	+0.43(+0.48%)
Jun 03, 2022	89.68	89.92	88.63	88.93	525,087	-2.16(-2.37%)
Jun 02, 2022	88.42	91.13	88.06	91.10	729,791	+2.28(+2.57%)
Jun 01, 2022	90.18	90.56	88.19	88.82	417,524	-0.62(-0.69%)
May 31, 2022	89.55	90.28	88.52	89.43	689,946	-0.29(-0.33%)
May 27, 2022	87.89	89.81	87.77	89.73	996,718	+2.74(+3.15%)
May 26, 2022	84.62	87.32	84.62	86.99	720,235	+2.25(+2.66%)
May 25, 2022	83.21	85.32	83.21	84.74	693,059	+1.03(+1.23%)
May 24, 2022	83.98	84.11	82.29	83.71	601,651	-1.58(-1.85%)
May 23, 2022	84.31	85.43	83.56	85.28	762,063	+1.59(+1.89%)
May 20, 2022	84.95	84.95	81.41	83.70	638,241	-0.11(-0.13%)
May 19, 2022	83.66	85.03	83.37	83.81	1,041,198	-0.39(-0.46%)
May 18, 2022	86.91	87.16	83.90	84.20	517,428	-4.17(-4.72%)
May 17, 2022	88.00	88.42	86.81	88.37	512,285	+2.15(+2.50%)
May 16, 2022	86.61	87.26	85.80	86.21	744,218	-0.76(-0.88%)
May 13, 2022	85.54	87.47	85.20	86.98	2,353,799	+2.71(+3.22%)
May 12, 2022	83.42	85.56	82.50	84.27	1,164,222	-0.23(-0.27%)
May 11, 2022	86.31	87.63	84.31	84.49	945,379	-2.35(-2.70%)
May 10, 2022	87.88	88.37	85.79	86.84	1,317,020	+0.69(+0.80%)
May 09, 2022	88.16	88.43	85.84	86.16	1,099,259	-3.60(-4.01%)
May 06, 2022	89.91	90.98	88.39	89.76	683,583	-0.82(-0.91%)
May 05, 2022	93.73	93.86	89.54	90.58	608,464	-4.48(-4.71%)
May 04, 2022	92.24	95.23	90.90	95.06	902,655	+2.97(+3.22%)
May 03, 2022	91.56	92.60	91.26	92.10	729,977	+0.42(+0.46%)
May 02, 2022	90.45	91.75	89.24	91.67	808,677	+1.04(+1.14%)
Apr 29, 2022	93.33	94.25	90.45	90.64	504,635	-4.02(-4.25%)
Apr 28, 2022	93.20	95.19	91.93	94.66	460,025	+3.17(+3.47%)
Apr 27, 2022	91.64	93.01	91.01	91.49	509,074	+0.15(+0.16%)
Apr 26, 2022	94.03	94.17	91.34	91.34	510,773	-3.45(-3.64%)
Apr 25, 2022	93.23	94.86	92.61	94.80	758,496	+0.94(+1.00%)
Apr 22, 2022	96.62	96.75	93.71	93.86	422,987	-2.73(-2.83%)
Apr 21, 2022	99.66	100.25	96.38	96.59	597,439	-1.94(-1.97%)
Apr 20, 2022	99.64	99.76	98.27	98.52	455,592	-0.73(-0.74%)
Apr 19, 2022	97.24	99.45	97.19	99.26	1,936,067	+1.90(+1.95%)
Apr 18, 2022	97.06	97.86	96.59	97.36	788,113	+0.16(+0.16%)
Apr 14, 2022	99.31	99.31	97.20	97.20	431,012	-2.07(-2.09%)
Apr 13, 2022	97.52	99.48	97.52	99.28	364,349	+1.62(+1.66%)
Apr 12, 2022	99.06	99.86	97.31	97.65	405,022	-0.54(-0.55%)
Apr 11, 2022	99.35	99.51	98.09	98.19	576,829	-2.35(-2.34%)
Apr 08, 2022	101.25	101.61	100.42	100.54	394,863	-1.03(-1.01%)
Apr 07, 2022	100.86	102.19	100.22	101.57	364,718	+0.40(+0.40%)
Apr 06, 2022	101.72	101.96	100.34	101.17	371,504	-2.05(-1.99%)
Apr 05, 2022	104.91	105.01	102.97	103.22	315,000	-1.97(-1.87%)
Apr 04, 2022	103.55	105.19	103.55	105.19	371,907	+1.73(+1.67%)

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.