Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.97	79.21	76.87	79.03	1,524,436	+0.18(+0.23%)
Jun 29, 2022	78.72	78.97	77.06	78.85	658,823	+0.31(+0.39%)
Jun 28, 2022	80.82	81.46	78.30	78.54	670,756	-2.28(-2.82%)
Jun 27, 2022	81.07	81.42	79.88	80.83	744,481	-0.02(-0.02%)
Jun 24, 2022	79.02	80.90	78.61	80.85	975,733	+2.66(+3.40%)
Jun 23, 2022	77.43	78.26	76.47	78.19	866,893	+1.38(+1.80%)
Jun 22, 2022	74.75	77.51	74.51	76.81	1,122,859	+1.42(+1.89%)
Jun 21, 2022	77.15	77.75	75.29	75.38	1,338,249	-0.82(-1.08%)
Jun 17, 2022	75.65	77.23	75.45	76.20	3,835,144	+0.47(+0.63%)
Jun 16, 2022	76.39	77.15	75.05	75.73	2,498,428	-2.87(-3.65%)
Jun 15, 2022	77.26	79.28	76.95	78.59	2,009,620	+2.19(+2.87%)
Jun 14, 2022	77.68	78.05	76.07	76.40	3,238,125	-1.46(-1.88%)
Jun 13, 2022	78.70	79.11	76.91	77.86	2,840,308	-0.45(-0.58%)
Jun 10, 2022	80.31	80.31	78.22	78.32	1,355,246	-3.24(-3.97%)
Jun 09, 2022	82.64	82.97	81.50	81.56	1,000,125	-1.45(-1.75%)
Jun 08, 2022	84.73	84.73	82.44	83.01	1,286,848	-2.28(-2.68%)
Jun 07, 2022	83.83	85.30	83.45	85.29	785,754	+1.09(+1.29%)
Jun 06, 2022	85.54	85.95	84.16	84.21	750,701	-0.62(-0.73%)
Jun 03, 2022	84.61	84.91	83.85	84.83	612,334	-0.93(-1.08%)
Jun 02, 2022	83.76	85.87	83.21	85.76	1,467,943	+2.57(+3.09%)
Jun 01, 2022	84.87	86.16	83.16	83.19	1,324,379	-2.58(-3.01%)
May 31, 2022	86.19	86.93	85.18	85.77	1,515,383	-1.41(-1.62%)
May 27, 2022	84.98	87.50	84.98	87.18	968,555	+2.89(+3.43%)
May 26, 2022	81.47	84.79	81.31	84.28	1,402,898	+3.06(+3.76%)
May 25, 2022	80.60	81.50	79.99	81.23	1,364,087	+0.44(+0.55%)
May 24, 2022	81.19	81.75	79.75	80.78	1,194,349	-0.74(-0.91%)
May 23, 2022	80.86	81.64	79.25	81.52	952,021	+0.98(+1.21%)
May 20, 2022	80.22	81.04	78.50	80.55	1,163,087	+0.71(+0.89%)
May 19, 2022	78.03	81.06	77.98	79.83	1,099,949	+1.26(+1.61%)
May 18, 2022	80.85	81.45	78.13	78.57	1,255,502	-3.34(-4.07%)
May 17, 2022	81.97	82.05	80.46	81.91	1,035,246	+0.99(+1.22%)
May 16, 2022	82.10	82.89	80.45	80.92	1,195,967	-1.69(-2.04%)
May 13, 2022	81.48	83.53	81.20	82.61	1,397,814	+2.02(+2.51%)
May 12, 2022	79.25	81.43	79.25	80.58	1,518,169	+0.47(+0.59%)
May 11, 2022	80.95	82.10	80.07	80.11	1,261,310	-1.52(-1.86%)
May 10, 2022	82.75	83.33	80.40	81.63	2,616,320	+0.21(+0.25%)
May 09, 2022	82.20	82.86	81.05	81.42	1,443,491	-1.90(-2.29%)
May 06, 2022	83.41	84.18	81.91	83.33	1,396,158	-0.60(-0.72%)
May 05, 2022	85.84	86.46	83.01	83.93	1,034,878	-2.79(-3.22%)
May 04, 2022	84.29	86.97	83.30	86.72	1,155,340	+2.44(+2.89%)
May 03, 2022	85.98	86.52	84.11	84.29	1,690,529	-1.77(-2.05%)
May 02, 2022	85.25	87.16	84.59	86.05	2,587,490	-0.32(-0.37%)
Apr 29, 2022	88.62	89.48	86.15	86.37	1,822,800	-3.33(-3.71%)
Apr 28, 2022	89.19	91.17	88.51	89.69	1,682,785	+1.46(+1.66%)
Apr 27, 2022	88.30	90.57	87.86	88.23	2,155,960	-0.48(-0.55%)
Apr 26, 2022	92.70	93.15	87.99	88.72	3,028,936	-2.84(-3.10%)
Apr 25, 2022	88.03	91.75	88.03	91.56	2,491,154	+2.74(+3.09%)
Apr 22, 2022	89.50	90.79	88.56	88.82	2,091,947	-1.15(-1.28%)
Apr 21, 2022	93.03	94.39	89.85	89.97	2,031,721	-4.20(-4.46%)
Apr 20, 2022	94.47	95.24	93.70	94.17	1,894,298	+0.36(+0.38%)
Apr 19, 2022	91.77	94.16	91.65	93.82	1,042,019	+2.21(+2.41%)
Apr 18, 2022	92.46	92.98	91.25	91.61	1,095,628	-0.85(-0.92%)
Apr 14, 2022	93.50	93.88	92.43	92.46	1,042,915	-0.30(-0.32%)
Apr 13, 2022	91.35	92.88	91.08	92.75	1,768,343	+0.87(+0.95%)
Apr 12, 2022	93.38	94.28	91.82	91.88	1,587,759	-1.39(-1.49%)
Apr 11, 2022	93.91	94.66	93.21	93.28	1,484,473	-1.55(-1.63%)
Apr 08, 2022	94.81	95.94	93.82	94.83	962,969	-0.52(-0.55%)
Apr 07, 2022	95.45	95.90	94.04	95.35	1,060,238	-0.23(-0.24%)
Apr 06, 2022	97.44	97.61	94.90	95.58	2,091,003	-2.79(-2.84%)
Apr 05, 2022	99.14	100.05	97.95	98.37	1,350,025	-0.93(-0.93%)
Apr 04, 2022	99.64	100.67	99.22	99.30	1,524,910	+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.