Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	87.34	88.64	86.41	88.12	1,858,298	-3.12(-3.42%)
Jun 29, 2022	91.63	92.47	91.08	91.24	1,257,368	-1.50(-1.61%)
Jun 28, 2022	93.79	94.27	92.73	92.74	1,446,536	-1.78(-1.88%)
Jun 27, 2022	94.95	95.49	94.10	94.51	860,347	-1.08(-1.13%)
Jun 24, 2022	93.05	95.64	92.98	95.59	1,314,545	+4.05(+4.42%)
Jun 23, 2022	90.67	91.69	90.13	91.54	946,023	+0.23(+0.26%)
Jun 22, 2022	90.41	92.52	90.33	91.31	942,106	-0.09(-0.10%)
Jun 21, 2022	91.63	92.18	91.30	91.40	1,053,383	+1.06(+1.17%)
Jun 17, 2022	90.02	91.11	89.36	90.34	1,477,868	+0.23(+0.26%)
Jun 16, 2022	89.72	90.40	89.20	90.10	1,509,321	-0.52(-0.58%)
Jun 15, 2022	90.11	91.51	88.80	90.63	1,332,562	+2.85(+3.24%)
Jun 14, 2022	89.09	89.25	87.34	87.78	1,677,959	-0.44(-0.50%)
Jun 13, 2022	88.05	89.14	87.54	88.22	1,892,061	-3.25(-3.56%)
Jun 10, 2022	92.85	92.87	90.98	91.47	1,322,155	-2.55(-2.71%)
Jun 09, 2022	95.98	96.60	94.01	94.02	967,723	-2.98(-3.07%)
Jun 08, 2022	97.69	98.15	96.78	97.00	839,071	-2.07(-2.09%)
Jun 07, 2022	97.60	99.14	97.43	99.07	984,113	+1.10(+1.12%)
Jun 06, 2022	99.24	99.47	97.75	97.97	762,413	+0.42(+0.43%)
Jun 03, 2022	97.71	98.18	97.15	97.55	698,924	-1.64(-1.65%)
Jun 02, 2022	96.67	99.21	96.49	99.20	1,103,455	+2.71(+2.81%)
Jun 01, 2022	98.05	98.44	96.27	96.49	1,838,737	-0.50(-0.51%)
May 31, 2022	96.88	97.44	95.91	96.98	1,502,325	-1.27(-1.30%)
May 27, 2022	97.15	98.25	97.14	98.25	1,064,891	+2.60(+2.72%)
May 26, 2022	94.26	95.97	94.17	95.65	783,283	+1.12(+1.18%)
May 25, 2022	93.84	95.25	93.48	94.53	1,369,600	-1.34(-1.40%)
May 24, 2022	96.85	97.09	95.11	95.87	2,830,831	-1.10(-1.13%)
May 23, 2022	95.82	96.98	95.42	96.97	1,738,282	+2.33(+2.46%)
May 20, 2022	94.55	94.79	93.08	94.64	2,237,626	+2.02(+2.18%)
May 19, 2022	90.53	93.64	90.35	92.62	2,285,898	+4.58(+5.21%)
May 18, 2022	91.93	92.04	87.75	88.04	2,431,544	-5.50(-5.88%)
May 17, 2022	94.43	94.48	92.32	93.53	1,243,834	+1.44(+1.56%)
May 16, 2022	92.67	92.82	91.48	92.10	798,896	-1.10(-1.19%)
May 13, 2022	91.98	93.50	91.63	93.20	1,285,812	+1.64(+1.79%)
May 12, 2022	89.95	92.37	89.70	91.56	1,671,780	+1.30(+1.44%)
May 11, 2022	91.11	92.92	89.98	90.25	1,661,612	-1.17(-1.28%)
May 10, 2022	92.75	92.95	90.79	91.43	1,610,494	+0.80(+0.89%)
May 09, 2022	89.75	91.94	89.50	90.62	2,748,789	-0.15(-0.17%)
May 06, 2022	91.79	92.21	90.20	90.77	2,105,953	-3.47(-3.69%)
May 05, 2022	95.60	95.78	93.37	94.25	2,305,499	-2.59(-2.67%)
May 04, 2022	94.22	96.86	93.08	96.84	2,242,850	+2.42(+2.56%)
May 03, 2022	95.43	95.81	94.03	94.42	2,107,638	-2.28(-2.35%)
May 02, 2022	95.59	96.70	95.12	96.69	1,756,127	+1.52(+1.60%)
Apr 29, 2022	97.72	98.24	95.05	95.17	1,204,421	-1.80(-1.86%)
Apr 28, 2022	95.36	97.44	94.76	96.98	1,255,163	+3.00(+3.19%)
Apr 27, 2022	94.54	95.43	93.38	93.98	1,683,563	-0.25(-0.26%)
Apr 26, 2022	97.50	97.59	94.20	94.22	1,443,119	-3.72(-3.80%)
Apr 25, 2022	97.20	97.99	96.61	97.94	1,632,490	-0.11(-0.12%)
Apr 22, 2022	99.19	99.79	98.00	98.05	2,519,327	-2.35(-2.34%)
Apr 21, 2022	102.26	102.70	100.30	100.41	1,825,078	-0.51(-0.51%)
Apr 20, 2022	100.60	101.50	100.04	100.92	1,430,144	+1.55(+1.56%)
Apr 19, 2022	98.47	99.45	98.35	99.37	1,171,658	+0.96(+0.98%)
Apr 18, 2022	98.12	98.94	97.44	98.40	1,081,142	+0.31(+0.32%)
Apr 14, 2022	99.75	99.83	98.09	98.09	968,637	-1.92(-1.92%)
Apr 13, 2022	98.47	100.09	98.25	100.01	1,223,206	+0.47(+0.47%)
Apr 12, 2022	100.72	101.54	98.99	99.54	1,481,283	-2.02(-1.99%)
Apr 11, 2022	102.16	102.47	101.42	101.56	1,152,756	-0.86(-0.84%)
Apr 08, 2022	101.92	103.34	101.80	102.42	847,253	-0.67(-0.65%)
Apr 07, 2022	102.88	103.67	102.32	103.09	1,110,671	-0.50(-0.48%)
Apr 06, 2022	103.84	104.23	102.96	103.59	811,498	-1.04(-0.99%)
Apr 05, 2022	104.92	105.53	104.10	104.63	1,651,463	-1.58(-1.48%)
Apr 04, 2022	103.99	106.31	103.98	106.20	1,312,131	+1.75(+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.