Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	82.03	82.84	80.64	82.07	455,755	-0.94(-1.13%)
Jun 29, 2022	82.73	83.39	82.21	83.01	464,101	+0.16(+0.19%)
Jun 28, 2022	85.43	86.07	82.72	82.85	727,017	-2.37(-2.78%)
Jun 27, 2022	86.05	86.22	84.91	85.23	1,139,350	-0.63(-0.73%)
Jun 24, 2022	83.79	85.85	83.66	85.85	798,243	+2.94(+3.55%)
Jun 23, 2022	82.27	83.09	81.56	82.91	913,958	+1.39(+1.71%)
Jun 22, 2022	80.63	82.65	80.63	81.52	616,917	-0.18(-0.22%)
Jun 21, 2022	80.82	82.24	80.82	81.70	903,135	+2.05(+2.57%)
Jun 17, 2022	78.99	80.36	78.66	79.65	882,437	+0.61(+0.77%)
Jun 16, 2022	80.09	80.11	78.28	79.04	1,211,863	-3.01(-3.67%)
Jun 15, 2022	81.25	83.18	80.32	82.05	853,039	+1.74(+2.16%)
Jun 14, 2022	80.77	80.97	79.57	80.31	1,076,030	+0.11(+0.13%)
Jun 13, 2022	81.35	81.84	79.85	80.21	1,617,328	-3.69(-4.39%)
Jun 10, 2022	85.48	85.51	83.83	83.89	885,970	-3.14(-3.61%)
Jun 09, 2022	88.92	89.51	87.02	87.03	1,002,128	-2.29(-2.56%)
Jun 08, 2022	89.73	90.44	89.10	89.32	453,205	-0.85(-0.94%)
Jun 07, 2022	88.38	90.32	88.28	90.17	562,398	+0.79(+0.89%)
Jun 06, 2022	90.24	90.70	89.01	89.38	750,014	+0.43(+0.48%)
Jun 03, 2022	89.69	89.93	88.64	88.94	525,029	-2.16(-2.37%)
Jun 02, 2022	88.43	91.14	88.07	91.11	729,710	+2.28(+2.57%)
Jun 01, 2022	90.19	90.57	88.20	88.83	417,477	-0.62(-0.69%)
May 31, 2022	89.56	90.29	88.53	89.44	689,869	-0.29(-0.33%)
May 27, 2022	87.90	89.82	87.78	89.74	996,606	+2.74(+3.15%)
May 26, 2022	84.63	87.33	84.63	87.00	720,154	+2.25(+2.66%)
May 25, 2022	83.22	85.33	83.22	84.75	692,982	+1.03(+1.23%)
May 24, 2022	83.99	84.12	82.30	83.72	601,584	-1.58(-1.85%)
May 23, 2022	84.32	85.44	83.57	85.29	761,978	+1.59(+1.89%)
May 20, 2022	84.96	84.96	81.42	83.71	638,169	-0.11(-0.13%)
May 19, 2022	83.67	85.04	83.37	83.82	1,041,081	-0.39(-0.46%)
May 18, 2022	86.92	87.17	83.91	84.21	517,370	-4.17(-4.72%)
May 17, 2022	88.00	88.43	86.82	88.38	512,228	+2.15(+2.50%)
May 16, 2022	86.62	87.27	85.81	86.22	744,135	-0.76(-0.88%)
May 13, 2022	85.55	87.48	85.21	86.99	2,353,536	+2.71(+3.22%)
May 12, 2022	83.43	85.57	82.51	84.28	1,164,092	-0.23(-0.27%)
May 11, 2022	86.32	87.64	84.32	84.50	945,273	-2.35(-2.70%)
May 10, 2022	87.89	88.38	85.80	86.85	1,316,873	+0.69(+0.80%)
May 09, 2022	88.17	88.44	85.85	86.16	1,099,136	-3.60(-4.01%)
May 06, 2022	89.92	90.99	88.40	89.77	683,507	-0.82(-0.91%)
May 05, 2022	93.74	93.87	89.55	90.59	608,396	-4.48(-4.71%)
May 04, 2022	92.25	95.24	90.91	95.07	902,554	+2.97(+3.22%)
May 03, 2022	91.57	92.61	91.27	92.11	729,896	+0.42(+0.46%)
May 02, 2022	90.46	91.76	89.25	91.68	808,587	+1.04(+1.14%)
Apr 29, 2022	93.34	94.26	90.46	90.65	504,579	-4.02(-4.25%)
Apr 28, 2022	93.21	95.20	91.94	94.67	459,974	+3.17(+3.47%)
Apr 27, 2022	91.65	93.02	91.02	91.50	509,018	+0.15(+0.16%)
Apr 26, 2022	94.04	94.18	91.35	91.35	510,716	-3.45(-3.64%)
Apr 25, 2022	93.24	94.88	92.62	94.81	758,411	+0.94(+1.00%)
Apr 22, 2022	96.63	96.76	93.72	93.87	422,939	-2.73(-2.83%)
Apr 21, 2022	99.67	100.26	96.39	96.60	597,372	-1.94(-1.97%)
Apr 20, 2022	99.65	99.77	98.28	98.54	455,541	-0.73(-0.74%)
Apr 19, 2022	97.25	99.47	97.20	99.27	1,935,850	+1.90(+1.95%)
Apr 18, 2022	97.07	97.87	96.60	97.37	788,025	+0.16(+0.16%)
Apr 14, 2022	99.32	99.32	97.21	97.21	430,964	-2.07(-2.09%)
Apr 13, 2022	97.53	99.49	97.53	99.29	364,309	+1.62(+1.66%)
Apr 12, 2022	99.07	99.87	97.32	97.66	404,977	-0.54(-0.55%)
Apr 11, 2022	99.36	99.52	98.11	98.20	576,764	-2.35(-2.34%)
Apr 08, 2022	101.27	101.62	100.43	100.55	394,819	-1.03(-1.01%)
Apr 07, 2022	100.88	102.20	100.23	101.58	364,677	+0.40(+0.40%)
Apr 06, 2022	101.74	101.97	100.36	101.18	371,463	-2.06(-1.99%)
Apr 05, 2022	104.92	105.02	102.98	103.23	314,965	-1.97(-1.87%)
Apr 04, 2022	103.56	105.20	103.56	105.20	371,865	+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.