Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.98	79.21	76.88	79.04	1,524,284	+0.18(+0.23%)
Jun 29, 2022	78.73	78.98	77.07	78.86	658,757	+0.31(+0.39%)
Jun 28, 2022	80.82	81.47	78.30	78.55	670,689	-2.28(-2.82%)
Jun 27, 2022	81.08	81.43	79.89	80.83	744,407	-0.02(-0.02%)
Jun 24, 2022	79.03	80.90	78.62	80.85	975,636	+2.66(+3.40%)
Jun 23, 2022	77.44	78.27	76.48	78.20	866,806	+1.38(+1.80%)
Jun 22, 2022	74.76	77.51	74.52	76.81	1,122,747	+1.42(+1.89%)
Jun 21, 2022	77.16	77.76	75.30	75.39	1,338,116	-0.82(-1.08%)
Jun 17, 2022	75.66	77.24	75.46	76.21	3,834,763	+0.47(+0.63%)
Jun 16, 2022	76.40	77.16	75.05	75.74	2,498,179	-2.87(-3.65%)
Jun 15, 2022	77.27	79.29	76.96	78.60	2,009,420	+2.19(+2.87%)
Jun 14, 2022	77.69	78.06	76.08	76.41	3,237,803	-1.46(-1.88%)
Jun 13, 2022	78.71	79.11	76.92	77.87	2,840,025	-0.45(-0.58%)
Jun 10, 2022	80.32	80.32	78.23	78.32	1,355,111	-3.24(-3.97%)
Jun 09, 2022	82.65	82.98	81.51	81.57	1,000,025	-1.45(-1.75%)
Jun 08, 2022	84.74	84.74	82.44	83.02	1,286,720	-2.28(-2.68%)
Jun 07, 2022	83.84	85.31	83.46	85.30	785,676	+1.09(+1.29%)
Jun 06, 2022	85.55	85.96	84.16	84.21	750,626	-0.62(-0.73%)
Jun 03, 2022	84.62	84.92	83.86	84.84	612,273	-0.93(-1.08%)
Jun 02, 2022	83.77	85.88	83.22	85.76	1,467,797	+2.57(+3.09%)
Jun 01, 2022	84.88	86.17	83.17	83.20	1,324,247	-2.58(-3.01%)
May 31, 2022	86.20	86.94	85.19	85.77	1,515,232	-1.41(-1.62%)
May 27, 2022	84.98	87.50	84.98	87.19	968,459	+2.90(+3.43%)
May 26, 2022	81.48	84.80	81.32	84.29	1,402,759	+3.06(+3.76%)
May 25, 2022	80.61	81.51	80.00	81.23	1,363,951	+0.44(+0.55%)
May 24, 2022	81.19	81.76	79.75	80.79	1,194,230	-0.74(-0.91%)
May 23, 2022	80.87	81.65	79.26	81.53	951,926	+0.98(+1.21%)
May 20, 2022	80.23	81.05	78.51	80.55	1,162,971	+0.71(+0.89%)
May 19, 2022	78.04	81.07	77.99	79.84	1,099,840	+1.26(+1.61%)
May 18, 2022	80.86	81.46	78.14	78.58	1,255,377	-3.34(-4.07%)
May 17, 2022	81.97	82.05	80.46	81.92	1,035,143	+0.99(+1.22%)
May 16, 2022	82.11	82.90	80.46	80.93	1,195,849	-1.69(-2.04%)
May 13, 2022	81.49	83.53	81.20	82.62	1,397,675	+2.02(+2.51%)
May 12, 2022	79.26	81.44	79.26	80.59	1,518,018	+0.47(+0.59%)
May 11, 2022	80.96	82.11	80.08	80.12	1,261,184	-1.52(-1.86%)
May 10, 2022	82.75	83.34	80.41	81.64	2,616,060	+0.21(+0.25%)
May 09, 2022	82.21	82.87	81.06	81.43	1,443,348	-1.90(-2.29%)
May 06, 2022	83.42	84.19	81.92	83.34	1,396,019	-0.60(-0.72%)
May 05, 2022	85.85	86.47	83.02	83.94	1,034,775	-2.79(-3.22%)
May 04, 2022	84.29	86.98	83.31	86.73	1,155,225	+2.44(+2.89%)
May 03, 2022	85.99	86.52	84.12	84.29	1,690,361	-1.77(-2.05%)
May 02, 2022	85.26	87.17	84.60	86.06	2,587,233	-0.32(-0.37%)
Apr 29, 2022	88.63	89.49	86.16	86.38	1,822,618	-3.33(-3.71%)
Apr 28, 2022	89.20	91.18	88.52	89.70	1,682,618	+1.46(+1.66%)
Apr 27, 2022	88.31	90.58	87.87	88.24	2,155,745	-0.48(-0.55%)
Apr 26, 2022	92.71	93.16	88.00	88.73	3,028,634	-2.84(-3.10%)
Apr 25, 2022	88.03	91.76	88.03	91.57	2,490,906	+2.74(+3.09%)
Apr 22, 2022	89.50	90.80	88.57	88.82	2,091,739	-1.15(-1.28%)
Apr 21, 2022	93.04	94.40	89.86	89.98	2,031,519	-4.20(-4.46%)
Apr 20, 2022	94.48	95.25	93.71	94.18	1,894,110	+0.36(+0.38%)
Apr 19, 2022	91.77	94.17	91.66	93.83	1,041,915	+2.21(+2.41%)
Apr 18, 2022	92.47	92.99	91.26	91.62	1,095,519	-0.85(-0.92%)
Apr 14, 2022	93.51	93.89	92.44	92.47	1,042,811	-0.30(-0.32%)
Apr 13, 2022	91.36	92.89	91.09	92.76	1,768,167	+0.87(+0.95%)
Apr 12, 2022	93.39	94.29	91.82	91.89	1,587,601	-1.39(-1.49%)
Apr 11, 2022	93.92	94.67	93.22	93.28	1,484,325	-1.55(-1.63%)
Apr 08, 2022	94.81	95.95	93.83	94.83	962,873	-0.52(-0.55%)
Apr 07, 2022	95.46	95.91	94.04	95.36	1,060,132	-0.23(-0.24%)
Apr 06, 2022	97.45	97.62	94.91	95.58	2,090,795	-2.79(-2.84%)
Apr 05, 2022	99.15	100.06	97.96	98.38	1,349,890	-0.93(-0.93%)
Apr 04, 2022	99.65	100.68	99.23	99.31	1,524,758	+0.02(+0.02%)

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.