Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	84.43	86.35	84.21	85.44	94,366	+0.46(+0.54%)
Jun 29, 2022	85.23	85.25	84.26	84.98	73,347	-0.26(-0.31%)
Jun 28, 2022	86.61	87.38	85.13	85.24	56,360	-1.11(-1.29%)
Jun 27, 2022	85.28	86.35	84.99	86.35	60,822	+1.45(+1.71%)
Jun 24, 2022	83.53	85.28	83.42	84.90	162,638	+1.38(+1.65%)
Jun 23, 2022	84.28	86.17	82.56	83.52	62,904	-0.26(-0.31%)
Jun 22, 2022	81.79	84.11	81.68	83.78	120,988	+1.54(+1.87%)
Jun 21, 2022	81.80	82.85	80.83	82.24	97,423	+1.40(+1.73%)
Jun 17, 2022	82.02	83.35	80.32	80.84	334,561	-0.23(-0.28%)
Jun 16, 2022	83.33	84.08	80.80	81.07	182,215	-3.19(-3.79%)
Jun 15, 2022	83.13	84.70	82.56	84.26	166,500	+1.89(+2.29%)
Jun 14, 2022	84.90	85.03	82.07	82.37	131,233	-2.60(-3.06%)
Jun 13, 2022	84.81	85.84	84.10	84.97	148,405	-1.02(-1.19%)
Jun 10, 2022	84.69	86.48	84.49	85.99	75,289	+0.25(+0.29%)
Jun 09, 2022	86.81	86.81	85.65	85.74	69,391	-0.50(-0.58%)
Jun 08, 2022	86.21	87.28	85.97	86.24	80,914	-0.49(-0.56%)
Jun 07, 2022	85.29	86.99	85.29	86.73	78,661	+0.75(+0.87%)
Jun 06, 2022	84.81	86.18	84.29	85.98	107,621	+1.45(+1.72%)
Jun 03, 2022	84.38	84.94	83.78	84.53	105,340	-0.51(-0.60%)
Jun 02, 2022	83.53	85.11	83.52	85.04	102,021	+1.67(+2.00%)
Jun 01, 2022	84.03	84.27	82.50	83.37	102,434	-0.55(-0.66%)
May 31, 2022	84.38	84.46	82.81	83.92	112,377	-0.60(-0.71%)
May 27, 2022	83.18	84.52	82.33	84.52	63,906	+1.67(+2.02%)
May 26, 2022	81.90	83.96	81.90	82.85	67,457	+1.42(+1.74%)
May 25, 2022	81.72	82.45	80.88	81.43	62,948	-0.73(-0.89%)
May 24, 2022	82.70	82.80	79.77	82.16	108,698	-0.44(-0.53%)
May 23, 2022	80.90	82.60	80.36	82.60	118,822	+2.30(+2.86%)
May 20, 2022	81.25	81.25	79.56	80.30	162,872	-0.64(-0.79%)
May 19, 2022	82.03	82.03	80.42	80.94	82,205	-1.65(-2.00%)
May 18, 2022	83.05	83.76	82.15	82.59	96,622	-1.27(-1.51%)
May 17, 2022	82.39	83.87	81.74	83.86	50,842	+2.26(+2.77%)
May 16, 2022	81.21	82.66	81.12	81.60	102,193	+0.39(+0.48%)
May 13, 2022	80.20	81.43	80.04	81.21	111,941	+1.33(+1.66%)
May 12, 2022	77.83	80.00	77.13	79.88	89,283	+1.33(+1.69%)
May 11, 2022	78.46	80.19	78.06	78.55	83,974	+0.10(+0.13%)
May 10, 2022	79.64	80.46	77.41	78.45	114,461	-0.82(-1.03%)
May 09, 2022	80.14	80.81	79.04	79.27	121,445	-1.49(-1.84%)
May 06, 2022	79.08	80.79	78.01	80.76	93,232	+1.42(+1.79%)
May 05, 2022	80.92	81.06	78.57	79.34	88,497	-1.84(-2.27%)
May 04, 2022	79.08	81.47	78.82	81.18	108,668	+2.56(+3.26%)
May 03, 2022	78.10	79.31	77.02	78.62	87,246	+0.33(+0.42%)
May 02, 2022	78.86	79.58	77.29	78.29	111,453	-0.81(-1.02%)
Apr 29, 2022	78.48	81.12	78.41	79.10	125,272	+2.22(+2.89%)
Apr 28, 2022	78.10	79.01	76.09	76.88	88,861	-0.51(-0.66%)
Apr 27, 2022	77.01	78.18	76.55	77.39	112,722	-0.16(-0.21%)
Apr 26, 2022	78.99	79.76	77.44	77.55	67,614	-1.98(-2.49%)
Apr 25, 2022	79.27	80.51	78.36	79.53	91,906	+0.04(+0.05%)
Apr 22, 2022	81.14	81.47	79.49	79.49	42,685	-1.65(-2.03%)
Apr 21, 2022	82.06	82.98	81.02	81.14	53,867	-0.17(-0.21%)
Apr 20, 2022	81.39	82.50	81.24	81.31	34,017	+0.53(+0.66%)
Apr 19, 2022	79.97	81.52	79.97	80.78	49,155	+0.80(+1.00%)
Apr 18, 2022	80.57	81.09	79.50	79.98	56,774	-0.80(-0.99%)
Apr 14, 2022	81.52	81.69	80.33	80.78	55,417	-0.48(-0.59%)
Apr 13, 2022	80.88	81.95	80.88	81.26	58,229	+0.18(+0.22%)
Apr 12, 2022	81.14	82.59	80.70	81.08	58,340	+0.50(+0.62%)
Apr 11, 2022	80.72	81.41	79.93	80.58	69,197	-0.06(-0.07%)
Apr 08, 2022	82.07	82.27	80.43	80.64	57,830	-1.37(-1.67%)
Apr 07, 2022	81.55	82.40	81.09	82.01	59,301	+0.46(+0.56%)
Apr 06, 2022	81.55	82.32	80.86	81.55	64,294	-0.11(-0.13%)
Apr 05, 2022	83.92	84.12	81.49	81.66	96,251	-2.13(-2.54%)
Apr 04, 2022	85.16	85.22	83.54	83.79	87,033	-1.42(-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.