Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	73.89	75.23	73.58	74.72	128,027	+0.49(+0.66%)
Jun 29, 2022	74.56	74.88	74.11	74.23	73,954	-0.30(-0.40%)
Jun 28, 2022	74.56	75.63	74.47	74.53	72,321	+0.39(+0.53%)
Jun 27, 2022	74.11	74.73	73.44	74.13	171,918	+0.16(+0.22%)
Jun 24, 2022	71.90	74.00	71.72	73.97	717,175	+2.14(+2.98%)
Jun 23, 2022	71.68	72.40	71.44	71.83	177,875	+0.18(+0.25%)
Jun 22, 2022	71.57	72.49	71.26	71.65	252,028	-0.36(-0.49%)
Jun 21, 2022	71.51	72.70	70.93	72.00	115,887	+0.68(+0.96%)
Jun 17, 2022	72.94	73.40	71.01	71.32	216,257	-0.90(-1.25%)
Jun 16, 2022	71.47	72.49	70.59	72.22	212,899	+0.12(+0.16%)
Jun 15, 2022	72.27	73.18	71.27	72.11	192,323	+0.40(+0.56%)
Jun 14, 2022	73.11	73.14	70.77	71.70	127,513	-1.35(-1.85%)
Jun 13, 2022	75.27	75.89	72.97	73.06	104,248	-2.85(-3.76%)
Jun 10, 2022	75.41	76.47	74.70	75.91	85,087	+0.23(+0.30%)
Jun 09, 2022	76.58	77.09	75.68	75.68	80,006	-0.80(-1.04%)
Jun 08, 2022	77.54	77.64	76.36	76.48	85,982	-1.36(-1.75%)
Jun 07, 2022	77.68	78.05	76.82	77.84	115,432	+0.13(+0.17%)
Jun 06, 2022	76.72	77.76	76.36	77.70	144,825	+1.57(+2.07%)
Jun 03, 2022	76.14	76.25	75.54	76.13	82,017	-0.13(-0.18%)
Jun 02, 2022	76.38	76.54	74.79	76.26	102,685	+0.24(+0.32%)
Jun 01, 2022	76.67	76.67	75.25	76.02	116,083	-0.17(-0.23%)
May 31, 2022	76.80	77.40	75.60	76.20	157,731	-0.93(-1.21%)
May 27, 2022	77.37	77.52	76.59	77.13	123,083	-0.02(-0.02%)
May 26, 2022	77.14	78.10	76.60	77.15	173,489	+0.75(+0.98%)
May 25, 2022	76.24	76.94	74.89	76.40	1,401,622	+0.06(+0.08%)
May 24, 2022	76.01	76.40	73.63	76.35	553,254	-0.16(-0.21%)
May 23, 2022	77.52	78.14	74.83	76.51	283,761	-0.85(-1.10%)
May 20, 2022	77.73	77.73	75.81	77.36	104,453	-0.05(-0.06%)
May 19, 2022	78.08	78.22	76.37	77.41	169,147	-0.95(-1.21%)
May 18, 2022	78.20	80.46	77.93	78.35	134,009	+0.16(+0.21%)
May 17, 2022	78.91	79.18	77.49	78.19	110,424	-0.31(-0.39%)
May 16, 2022	77.40	78.55	77.01	78.50	126,302	+1.22(+1.58%)
May 13, 2022	78.00	78.00	76.39	77.27	90,751	-0.36(-0.47%)
May 12, 2022	77.75	78.69	76.34	77.64	112,550	+0.37(+0.48%)
May 11, 2022	76.50	78.35	76.17	77.26	88,399	+0.71(+0.92%)
May 10, 2022	77.46	78.67	74.97	76.56	83,326	-0.64(-0.83%)
May 09, 2022	76.04	77.51	75.60	77.20	81,612	+1.34(+1.76%)
May 06, 2022	76.41	76.41	74.46	75.86	71,058	-0.03(-0.04%)
May 05, 2022	75.86	76.79	75.42	75.89	86,164	-0.75(-0.98%)
May 04, 2022	74.12	76.65	74.00	76.64	103,322	+2.53(+3.42%)
May 03, 2022	73.92	74.84	73.15	74.11	85,948	+0.76(+1.04%)
May 02, 2022	74.28	74.94	72.46	73.35	129,991	-1.05(-1.41%)
Apr 29, 2022	75.11	75.11	73.67	74.40	166,619	-0.63(-0.84%)
Apr 28, 2022	74.70	75.39	73.94	75.03	87,248	+0.44(+0.59%)
Apr 27, 2022	75.95	76.52	74.37	74.59	137,433	-1.23(-1.63%)
Apr 26, 2022	76.23	77.12	75.58	75.82	75,233	-0.87(-1.13%)
Apr 25, 2022	78.06	78.35	75.60	76.69	88,595	-1.31(-1.68%)
Apr 22, 2022	79.03	79.03	77.74	78.00	51,524	-0.93(-1.17%)
Apr 21, 2022	79.70	80.03	78.56	78.93	73,217	-0.94(-1.17%)
Apr 20, 2022	78.90	80.25	78.69	79.86	50,148	+1.30(+1.65%)
Apr 19, 2022	78.27	78.77	78.02	78.56	52,905	+0.39(+0.50%)
Apr 18, 2022	78.68	78.96	77.63	78.17	67,841	-0.75(-0.94%)
Apr 14, 2022	79.14	79.90	78.73	78.92	64,401	+0.05(+0.06%)
Apr 13, 2022	79.35	79.82	78.73	78.87	63,388	-0.68(-0.85%)
Apr 12, 2022	79.12	79.76	78.66	79.55	58,324	+0.66(+0.84%)
Apr 11, 2022	79.54	80.11	78.70	78.89	48,742	-0.75(-0.94%)
Apr 08, 2022	79.93	80.49	79.39	79.63	71,214	-0.09(-0.11%)
Apr 07, 2022	80.78	81.18	79.06	79.72	104,476	-0.74(-0.91%)
Apr 06, 2022	78.52	81.00	78.52	80.46	107,156	+1.60(+2.04%)
Apr 05, 2022	77.76	79.61	77.76	78.85	147,961	+1.07(+1.38%)
Apr 04, 2022	77.79	77.91	76.18	77.78	93,414	-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.