Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.84	64.84	64.45	64.70	248,349	-0.62(-0.96%)
Jul 28, 2022	64.59	65.41	64.36	65.33	160,067	+0.78(+1.21%)
Jul 27, 2022	64.26	64.70	63.62	64.55	168,881	+0.20(+0.31%)
Jul 26, 2022	63.85	64.44	63.72	64.35	131,747	+0.37(+0.58%)
Jul 25, 2022	63.62	64.09	63.62	63.98	185,879	+0.47(+0.74%)
Jul 22, 2022	63.15	63.63	63.15	63.51	201,445	+0.55(+0.88%)
Jul 21, 2022	62.80	63.18	62.59	62.96	205,594	+0.07(+0.11%)
Jul 20, 2022	63.46	63.46	62.62	62.89	172,701	-0.65(-1.02%)
Jul 19, 2022	63.25	63.63	63.22	63.54	399,793	+0.75(+1.19%)
Jul 18, 2022	63.55	63.55	62.65	62.79	131,738	-0.58(-0.92%)
Jul 15, 2022	63.60	63.66	63.13	63.37	160,233	+0.16(+0.26%)
Jul 14, 2022	62.60	63.27	62.51	63.21	267,840	-0.29(-0.45%)
Jul 13, 2022	63.33	63.99	63.12	63.49	274,530	-0.09(-0.14%)
Jul 12, 2022	63.68	64.36	63.41	63.58	248,527	-0.07(-0.12%)
Jul 11, 2022	63.70	64.00	63.50	63.66	173,774	-0.07(-0.11%)
Jul 08, 2022	63.86	64.22	63.60	63.73	177,090	-0.11(-0.17%)
Jul 07, 2022	63.86	63.94	63.53	63.83	317,697	+0.13(+0.20%)
Jul 06, 2022	63.88	64.17	63.53	63.70	421,072	+0.09(+0.14%)
Jul 05, 2022	63.95	63.95	62.72	63.62	1,419,520	-0.73(-1.13%)
Jul 01, 2022	63.56	64.41	63.28	64.35	573,266	+0.91(+1.44%)
Jun 30, 2022	63.34	63.73	63.02	63.43	979,403	-0.18(-0.28%)
Jun 29, 2022	63.38	63.84	63.29	63.61	99,644	+0.40(+0.63%)
Jun 28, 2022	64.10	64.49	63.10	63.21	192,640	-0.73(-1.14%)
Jun 27, 2022	64.10	64.17	63.79	63.95	134,799	-0.02(-0.03%)
Jun 24, 2022	63.09	64.00	62.95	63.96	150,687	+1.29(+2.06%)
Jun 23, 2022	62.04	62.74	62.04	62.68	724,685	+0.88(+1.42%)
Jun 22, 2022	61.48	62.16	61.30	61.80	154,188	-0.01(-0.01%)
Jun 21, 2022	61.03	61.94	60.67	61.80	237,608	+1.52(+2.53%)
Jun 17, 2022	60.68	60.94	59.98	60.28	383,532	-0.21(-0.35%)
Jun 16, 2022	60.25	60.90	59.80	60.50	434,690	-0.51(-0.84%)
Jun 15, 2022	61.42	61.85	60.50	61.01	307,792	+0.03(+0.04%)
Jun 14, 2022	61.94	61.96	60.56	60.98	495,202	-0.78(-1.27%)
Jun 13, 2022	62.18	62.59	61.56	61.77	586,828	-1.41(-2.24%)
Jun 10, 2022	62.69	63.63	62.38	63.18	221,664	-0.24(-0.37%)
Jun 09, 2022	64.46	64.88	63.39	63.41	137,611	-1.27(-1.97%)
Jun 08, 2022	65.19	65.21	64.65	64.69	153,423	-0.83(-1.26%)
Jun 07, 2022	64.58	65.59	64.56	65.51	416,543	+0.42(+0.64%)
Jun 06, 2022	65.45	65.66	64.94	65.09	230,921	+0.13(+0.21%)
Jun 03, 2022	65.24	65.59	64.87	64.96	413,050	-0.70(-1.06%)
Jun 02, 2022	65.24	65.66	63.98	65.66	900,441	+0.52(+0.80%)
Jun 01, 2022	66.13	66.13	64.54	65.14	590,726	-0.73(-1.11%)
May 31, 2022	66.14	66.35	65.30	65.87	510,545	-0.55(-0.82%)
May 27, 2022	65.97	66.41	65.93	66.41	225,991	+0.55(+0.83%)
May 26, 2022	65.80	66.27	65.75	65.87	168,373	+0.33(+0.50%)
May 25, 2022	65.37	65.68	65.01	65.54	359,700	+0.15(+0.23%)
May 24, 2022	64.27	65.45	64.27	65.39	245,560	+1.03(+1.61%)
May 23, 2022	63.76	64.67	63.70	64.36	191,370	+1.21(+1.91%)
May 20, 2022	63.23	63.28	62.10	63.15	452,881	+0.32(+0.51%)
May 19, 2022	63.60	63.60	62.39	62.83	1,158,345	-1.13(-1.77%)
May 18, 2022	67.34	67.42	63.81	63.96	309,841	-3.73(-5.51%)
May 17, 2022	67.83	67.83	66.93	67.69	388,465	+0.05(+0.07%)
May 16, 2022	67.22	67.95	67.03	67.64	573,952	+0.45(+0.67%)
May 13, 2022	66.59	67.23	66.12	67.19	481,174	+0.89(+1.35%)
May 12, 2022	66.37	66.48	65.58	66.29	461,941	-0.11(-0.17%)
May 11, 2022	66.49	67.34	66.33	66.41	497,174	+0.06(+0.09%)
May 10, 2022	67.17	67.30	66.11	66.35	435,460	-0.44(-0.65%)
May 09, 2022	66.55	67.31	66.17	66.78	526,234	-0.16(-0.24%)
May 06, 2022	66.32	67.10	66.25	66.95	523,975	+0.38(+0.57%)
May 05, 2022	67.34	67.39	66.07	66.57	443,990	-1.08(-1.59%)
May 04, 2022	66.20	67.68	66.01	67.65	578,165	+1.43(+2.16%)
May 03, 2022	66.32	66.65	65.72	66.22	739,340	+0.02(+0.03%)

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.