Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	73.92	75.26	73.61	74.75	127,974	+0.49(+0.66%)
Jun 29, 2022	74.59	74.91	74.14	74.26	73,924	-0.30(-0.40%)
Jun 28, 2022	74.60	75.66	74.50	74.56	72,291	+0.39(+0.53%)
Jun 27, 2022	74.14	74.76	73.47	74.16	171,847	+0.16(+0.22%)
Jun 24, 2022	71.93	74.03	71.75	74.00	716,882	+2.14(+2.98%)
Jun 23, 2022	71.71	72.42	71.46	71.86	177,802	+0.18(+0.25%)
Jun 22, 2022	71.60	72.52	71.29	71.68	251,925	-0.36(-0.49%)
Jun 21, 2022	71.54	72.73	70.96	72.03	115,839	+0.68(+0.96%)
Jun 17, 2022	72.97	73.43	71.04	71.35	216,169	-0.90(-1.25%)
Jun 16, 2022	71.50	72.52	70.62	72.25	212,812	+0.12(+0.16%)
Jun 15, 2022	72.30	73.21	71.30	72.14	192,245	+0.40(+0.56%)
Jun 14, 2022	73.14	73.17	70.80	71.73	127,461	-1.35(-1.85%)
Jun 13, 2022	75.30	75.92	73.00	73.09	104,206	-2.85(-3.76%)
Jun 10, 2022	75.44	76.50	74.73	75.94	85,052	+0.23(+0.30%)
Jun 09, 2022	76.61	77.12	75.71	75.71	79,973	-0.80(-1.04%)
Jun 08, 2022	77.57	77.67	76.39	76.51	85,947	-1.36(-1.75%)
Jun 07, 2022	77.72	78.08	76.85	77.87	115,385	+0.13(+0.17%)
Jun 06, 2022	76.75	77.79	76.39	77.74	144,766	+1.58(+2.07%)
Jun 03, 2022	76.17	76.29	75.58	76.16	81,984	-0.13(-0.18%)
Jun 02, 2022	76.41	76.57	74.82	76.30	102,643	+0.24(+0.32%)
Jun 01, 2022	76.70	76.70	75.28	76.06	116,036	-0.17(-0.23%)
May 31, 2022	76.83	77.43	75.63	76.23	157,667	-0.93(-1.21%)
May 27, 2022	77.40	77.55	76.62	77.16	123,033	-0.02(-0.02%)
May 26, 2022	77.17	78.13	76.63	77.18	173,418	+0.75(+0.98%)
May 25, 2022	76.27	76.97	74.92	76.44	1,401,049	+0.06(+0.08%)
May 24, 2022	76.04	76.44	73.66	76.38	553,028	-0.16(-0.21%)
May 23, 2022	77.55	78.18	74.86	76.54	283,644	-0.85(-1.10%)
May 20, 2022	77.76	77.76	75.84	77.39	104,410	-0.05(-0.06%)
May 19, 2022	78.11	78.25	76.40	77.44	169,078	-0.95(-1.21%)
May 18, 2022	78.23	80.49	77.97	78.39	133,954	+0.16(+0.21%)
May 17, 2022	78.94	79.22	77.53	78.22	110,379	-0.31(-0.39%)
May 16, 2022	77.43	78.59	77.04	78.53	126,250	+1.22(+1.58%)
May 13, 2022	78.03	78.03	76.42	77.31	90,714	-0.36(-0.47%)
May 12, 2022	77.78	78.72	76.37	77.67	112,504	+0.37(+0.48%)
May 11, 2022	76.53	78.39	76.20	77.30	88,363	+0.71(+0.92%)
May 10, 2022	77.49	78.70	75.00	76.59	83,292	-0.64(-0.83%)
May 09, 2022	76.07	77.54	75.63	77.23	81,579	+1.34(+1.76%)
May 06, 2022	76.45	76.45	74.50	75.89	71,029	-0.03(-0.04%)
May 05, 2022	75.89	76.82	75.45	75.92	86,129	-0.76(-0.98%)
May 04, 2022	74.15	76.68	74.03	76.67	103,280	+2.53(+3.42%)
May 03, 2022	73.95	74.87	73.18	74.14	85,912	+0.76(+1.04%)
May 02, 2022	74.31	74.97	72.49	73.38	129,938	-1.05(-1.41%)
Apr 29, 2022	75.14	75.14	73.70	74.43	166,550	-0.63(-0.84%)
Apr 28, 2022	74.73	75.42	73.97	75.06	87,212	+0.44(+0.59%)
Apr 27, 2022	75.98	76.55	74.40	74.62	137,377	-1.23(-1.63%)
Apr 26, 2022	76.26	77.15	75.61	75.85	75,202	-0.87(-1.13%)
Apr 25, 2022	78.09	78.38	75.63	76.72	88,558	-1.31(-1.68%)
Apr 22, 2022	79.06	79.06	77.77	78.03	51,503	-0.93(-1.17%)
Apr 21, 2022	79.73	80.06	78.59	78.96	73,187	-0.94(-1.17%)
Apr 20, 2022	78.93	80.28	78.72	79.90	50,128	+1.30(+1.65%)
Apr 19, 2022	78.30	78.80	78.05	78.60	52,884	+0.39(+0.50%)
Apr 18, 2022	78.71	79.00	77.66	78.20	67,814	-0.75(-0.94%)
Apr 14, 2022	79.17	79.93	78.76	78.95	64,375	+0.05(+0.06%)
Apr 13, 2022	79.38	79.86	78.76	78.90	63,362	-0.68(-0.85%)
Apr 12, 2022	79.15	79.79	78.69	79.58	58,300	+0.66(+0.84%)
Apr 11, 2022	79.57	80.14	78.73	78.92	48,722	-0.75(-0.94%)
Apr 08, 2022	79.96	80.53	79.42	79.67	71,185	-0.09(-0.11%)
Apr 07, 2022	80.81	81.21	79.09	79.75	104,433	-0.74(-0.91%)
Apr 06, 2022	78.55	81.03	78.55	80.49	107,112	+1.61(+2.04%)
Apr 05, 2022	77.79	79.64	77.79	78.88	147,900	+1.07(+1.38%)
Apr 04, 2022	77.82	77.95	76.22	77.81	93,375	-0.01(-0.01%)

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.