Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.65	78.76	77.58	78.03	8,932	-0.45(-0.58%)
Jun 29, 2022	78.62	78.79	78.20	78.48	12,582	-0.70(-0.89%)
Jun 28, 2022	80.91	80.94	79.13	79.18	5,759	-0.86(-1.08%)
Jun 27, 2022	79.78	80.53	79.69	80.05	14,664	+0.26(+0.33%)
Jun 24, 2022	78.24	79.79	78.24	79.79	6,149	+2.21(+2.85%)
Jun 23, 2022	77.60	77.66	76.76	77.57	14,780	+0.41(+0.54%)
Jun 22, 2022	76.86	77.66	76.86	77.16	14,410	-0.15(-0.19%)
Jun 21, 2022	77.04	77.55	77.04	77.31	11,302	+1.19(+1.56%)
Jun 17, 2022	76.10	76.49	75.87	76.12	8,917	+0.14(+0.18%)
Jun 16, 2022	77.37	77.37	75.55	75.98	20,109	-3.03(-3.83%)
Jun 15, 2022	79.59	79.59	77.90	79.01	12,609	+0.66(+0.84%)
Jun 14, 2022	78.95	79.28	77.90	78.35	22,726	-0.44(-0.56%)
Jun 13, 2022	80.46	80.46	78.66	78.79	8,209	-3.71(-4.50%)
Jun 10, 2022	83.98	83.98	82.40	82.50	6,388	-1.86(-2.20%)
Jun 09, 2022	86.21	86.21	84.36	84.36	2,977	-1.88(-2.18%)
Jun 08, 2022	87.15	87.24	86.23	86.24	13,746	-1.49(-1.70%)
Jun 07, 2022	86.30	87.73	86.28	87.73	6,954	+0.87(+1.00%)
Jun 06, 2022	87.31	87.31	86.68	86.86	14,302	+0.37(+0.43%)
Jun 03, 2022	86.70	86.77	86.31	86.49	5,836	-0.81(-0.93%)
Jun 02, 2022	86.39	87.30	85.79	87.30	12,668	+1.30(+1.51%)
Jun 01, 2022	86.74	86.74	85.19	86.01	25,258	-0.75(-0.86%)
May 31, 2022	87.43	87.43	86.60	86.76	6,488	-0.79(-0.90%)
May 27, 2022	86.38	87.55	86.38	87.55	10,376	+1.71(+2.00%)
May 26, 2022	84.79	85.89	84.79	85.83	14,908	+1.57(+1.86%)
May 25, 2022	83.51	84.52	83.51	84.26	14,023	+0.96(+1.15%)
May 24, 2022	82.94	83.44	81.79	83.30	9,642	-0.19(-0.23%)
May 23, 2022	82.99	83.80	82.99	83.49	5,676	+0.86(+1.04%)
May 20, 2022	83.30	83.30	80.86	82.63	24,882	-0.00(-0.00%)
May 19, 2022	82.14	83.21	81.84	82.63	11,046	+0.12(+0.15%)
May 18, 2022	84.93	85.03	82.41	82.50	5,824	-3.30(-3.85%)
May 17, 2022	84.95	85.81	84.70	85.80	8,371	+2.09(+2.50%)
May 16, 2022	83.82	84.20	83.18	83.71	7,366	-0.14(-0.17%)
May 13, 2022	82.82	84.25	82.82	83.86	8,190	+1.96(+2.40%)
May 12, 2022	81.36	81.97	80.78	81.89	17,021	+0.54(+0.66%)
May 11, 2022	82.36	83.77	81.36	81.36	12,398	-0.90(-1.09%)
May 10, 2022	83.72	83.77	81.50	82.25	7,335	-0.36(-0.44%)
May 09, 2022	84.25	84.25	82.61	82.61	12,431	-2.35(-2.77%)
May 06, 2022	84.80	85.57	84.42	84.97	61,455	-0.66(-0.77%)
May 05, 2022	87.74	87.74	85.15	85.62	19,316	-2.55(-2.89%)
May 04, 2022	86.01	88.18	85.47	88.18	9,088	+2.18(+2.53%)
May 03, 2022	85.51	86.30	85.51	86.00	6,090	+1.17(+1.38%)
May 02, 2022	85.19	85.30	83.41	84.82	9,897	+0.06(+0.07%)
Apr 29, 2022	87.72	87.72	84.76	84.76	22,011	-2.43(-2.78%)
Apr 28, 2022	85.59	87.29	85.40	87.19	190,324	+1.28(+1.49%)
Apr 27, 2022	86.04	86.71	85.91	85.91	7,861	+0.09(+0.10%)
Apr 26, 2022	87.34	87.34	85.82	85.82	7,587	-1.95(-2.22%)
Apr 25, 2022	87.06	87.77	85.58	87.77	10,100	+0.10(+0.11%)
Apr 22, 2022	89.79	89.79	87.67	87.67	16,189	-2.27(-2.53%)
Apr 21, 2022	92.07	92.07	89.94	89.94	7,953	-1.54(-1.68%)
Apr 20, 2022	91.30	91.84	91.30	91.48	20,178	+0.93(+1.03%)
Apr 19, 2022	89.16	91.04	89.16	90.55	31,591	+1.33(+1.49%)
Apr 18, 2022	89.65	89.69	89.05	89.22	15,903	-0.29(-0.32%)
Apr 14, 2022	90.01	90.18	89.51	89.51	69,524	-0.42(-0.46%)
Apr 13, 2022	88.80	89.92	88.80	89.92	9,226	+0.98(+1.10%)
Apr 12, 2022	90.13	90.13	88.75	88.95	4,094	-0.03(-0.03%)
Apr 11, 2022	89.42	89.77	88.97	88.97	3,992	-0.61(-0.68%)
Apr 08, 2022	89.52	90.09	89.32	89.58	6,108	+0.09(+0.10%)
Apr 07, 2022	88.85	89.61	88.55	89.49	4,841	+0.33(+0.37%)
Apr 06, 2022	88.98	89.19	88.63	89.16	7,333	-0.26(-0.30%)
Apr 05, 2022	90.19	90.21	89.43	89.43	5,284	-0.89(-0.98%)
Apr 04, 2022	90.17	90.42	90.00	90.31	3,804	-0.20(-0.22%)

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.