Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	78.43	78.88	78.13	78.66	11,024,055	-0.10(-0.12%)
Jun 29, 2022	78.79	78.88	78.51	78.75	7,634,200	-0.14(-0.18%)
Jun 28, 2022	79.84	80.07	78.86	78.89	12,061,047	-1.07(-1.33%)
Jun 27, 2022	80.34	80.42	79.94	79.96	6,671,878	-0.38(-0.47%)
Jun 24, 2022	79.97	80.68	79.83	80.34	13,998,826	+0.54(+0.67%)
Jun 23, 2022	79.30	79.84	79.30	79.80	10,113,868	+0.56(+0.71%)
Jun 22, 2022	79.11	79.49	79.00	79.24	12,746,057	+0.04(+0.05%)
Jun 21, 2022	79.95	80.03	79.15	79.19	10,008,954	-0.27(-0.34%)
Jun 17, 2022	79.20	79.84	79.02	79.46	19,676,306	+0.45(+0.57%)
Jun 16, 2022	79.26	79.40	78.42	79.01	16,612,301	-1.34(-1.66%)
Jun 15, 2022	79.80	80.80	79.34	80.35	21,637,406	+1.40(+1.78%)
Jun 14, 2022	78.69	79.63	78.28	78.94	24,884,896	+0.62(+0.80%)
Jun 13, 2022	79.48	79.70	77.88	78.32	50,853,540	-2.78(-3.43%)
Jun 10, 2022	81.94	81.94	80.73	81.10	23,510,054	-1.47(-1.77%)
Jun 09, 2022	82.99	83.22	82.47	82.57	18,884,156	-0.69(-0.82%)
Jun 08, 2022	83.89	83.89	83.22	83.25	10,288,102	-0.75(-0.89%)
Jun 07, 2022	83.53	84.06	83.51	84.00	10,946,257	+0.11(+0.13%)
Jun 06, 2022	84.36	84.66	83.76	83.88	9,489,884	-0.55(-0.65%)
Jun 03, 2022	84.68	84.73	84.37	84.43	10,546,044	-0.66(-0.77%)
Jun 02, 2022	84.70	85.12	84.61	85.09	8,756,259	+0.25(+0.30%)
Jun 01, 2022	85.11	85.32	84.64	84.84	25,419,632	-0.31(-0.36%)
May 31, 2022	85.34	85.41	84.85	85.15	26,675,282	-0.57(-0.66%)
May 27, 2022	85.40	85.76	85.08	85.72	14,330,072	+0.79(+0.94%)
May 26, 2022	83.92	85.01	83.90	84.92	18,827,594	+1.27(+1.52%)
May 25, 2022	82.37	83.77	82.37	83.65	12,353,884	+1.25(+1.52%)
May 24, 2022	81.82	82.50	81.80	82.40	9,806,229	+0.40(+0.48%)
May 23, 2022	81.82	82.06	81.80	82.00	7,706,926	+0.24(+0.30%)
May 20, 2022	81.96	82.09	81.45	81.76	8,165,454	-0.08(-0.10%)
May 19, 2022	81.23	81.93	81.12	81.84	14,825,713	+0.57(+0.70%)
May 18, 2022	81.61	81.61	81.18	81.27	11,178,113	-0.68(-0.83%)
May 17, 2022	82.32	82.32	81.78	81.95	10,512,373	-0.07(-0.08%)
May 16, 2022	82.23	82.36	81.94	82.02	10,390,922	-0.16(-0.20%)
May 13, 2022	82.26	82.44	81.80	82.18	20,349,220	+0.10(+0.13%)
May 12, 2022	82.05	82.38	81.73	82.08	13,328,749	-0.13(-0.16%)
May 11, 2022	82.44	82.97	82.20	82.21	15,244,361	-0.42(-0.51%)
May 10, 2022	82.80	83.02	82.30	82.63	15,015,742	+0.35(+0.43%)
May 09, 2022	82.63	82.88	82.19	82.28	11,826,186	-0.92(-1.11%)
May 06, 2022	83.26	83.58	82.97	83.20	14,570,896	-0.46(-0.55%)
May 05, 2022	84.77	84.77	83.39	83.66	19,176,518	-1.54(-1.80%)
May 04, 2022	84.36	85.40	83.76	85.20	19,920,934	+0.87(+1.03%)
May 03, 2022	83.96	84.49	83.96	84.33	16,672,143	+0.47(+0.56%)
May 02, 2022	83.91	84.01	83.48	83.86	11,859,437	-0.06(-0.07%)
Apr 29, 2022	84.41	84.75	83.86	83.92	14,782,268	-1.10(-1.29%)
Apr 28, 2022	84.65	85.17	84.45	85.02	14,879,458	+0.41(+0.49%)
Apr 27, 2022	85.04	85.22	84.50	84.60	10,862,191	-0.40(-0.47%)
Apr 26, 2022	85.55	85.55	84.96	85.00	10,850,760	-0.49(-0.57%)
Apr 25, 2022	84.89	85.60	84.85	85.49	14,897,222	+0.56(+0.66%)
Apr 22, 2022	85.37	85.37	84.81	84.93	12,556,511	-0.48(-0.56%)
Apr 21, 2022	86.19	86.21	85.37	85.41	10,084,245	-0.54(-0.63%)
Apr 20, 2022	85.76	86.11	85.76	85.95	11,735,459	+0.21(+0.25%)
Apr 19, 2022	85.58	85.85	85.47	85.74	9,610,964	-0.06(-0.07%)
Apr 18, 2022	85.77	86.01	85.65	85.80	8,495,149	-0.10(-0.12%)
Apr 14, 2022	86.55	86.60	85.67	85.90	9,197,714	-0.57(-0.66%)
Apr 13, 2022	86.19	86.52	86.02	86.47	14,899,447	+0.52(+0.60%)
Apr 12, 2022	85.88	86.30	85.73	85.95	10,423,246	+0.61(+0.72%)
Apr 11, 2022	85.74	85.75	85.23	85.34	16,720,965	-0.61(-0.71%)
Apr 08, 2022	86.30	86.48	85.93	85.95	10,490,039	-0.51(-0.59%)
Apr 07, 2022	86.65	86.84	86.45	86.46	12,958,985	-0.19(-0.22%)
Apr 06, 2022	86.80	87.22	86.50	86.65	17,241,812	-0.70(-0.81%)
Apr 05, 2022	88.27	88.36	87.34	87.35	13,970,387	-1.08(-1.22%)
Apr 04, 2022	87.84	88.44	87.84	88.44	10,663,959	+0.62(+0.70%)

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.