Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.22	65.75	64.34	65.68	515,037	+0.11(+0.17%)
Jul 28, 2022	64.76	66.04	64.76	65.57	301,144	+0.88(+1.36%)
Jul 27, 2022	64.56	64.75	63.61	64.69	563,791	+0.59(+0.92%)
Jul 26, 2022	64.90	65.17	63.88	64.10	514,098	-0.80(-1.23%)
Jul 25, 2022	64.63	65.27	64.07	64.90	503,175	-0.13(-0.20%)
Jul 22, 2022	65.69	65.94	64.66	65.03	290,606	-0.66(-1.00%)
Jul 21, 2022	65.04	65.94	64.72	65.69	493,984	+0.65(+1.00%)
Jul 20, 2022	63.32	65.41	62.95	65.04	699,304	+1.83(+2.90%)
Jul 19, 2022	63.09	64.47	62.74	63.21	671,068	+0.76(+1.22%)
Jul 18, 2022	63.11	63.77	62.23	62.45	810,976	-0.15(-0.24%)
Jul 15, 2022	62.76	63.09	62.36	62.60	1,051,613	+0.24(+0.38%)
Jul 14, 2022	62.14	62.96	61.52	62.36	548,982	-0.58(-0.92%)
Jul 13, 2022	62.28	63.22	61.37	62.94	512,617	-0.15(-0.24%)
Jul 12, 2022	64.05	65.17	62.51	63.09	620,657	-1.27(-1.97%)
Jul 11, 2022	64.83	65.07	64.10	64.36	338,505	-0.83(-1.27%)
Jul 08, 2022	65.51	65.86	65.10	65.19	282,203	-0.62(-0.94%)
Jul 07, 2022	65.73	66.22	65.36	65.81	658,741	-0.03(-0.05%)
Jul 06, 2022	65.02	65.85	64.18	65.84	904,838	+0.72(+1.11%)
Jul 05, 2022	65.68	65.76	63.90	65.12	706,799	-1.06(-1.60%)
Jul 01, 2022	65.38	66.40	64.64	66.18	716,189	+0.79(+1.21%)
Jun 30, 2022	64.66	65.82	63.95	65.39	1,284,594	-0.07(-0.11%)
Jun 29, 2022	66.04	67.06	64.81	65.46	609,727	-0.54(-0.82%)
Jun 28, 2022	67.19	67.31	65.77	66.00	677,120	-0.97(-1.45%)
Jun 27, 2022	66.11	67.51	65.02	66.97	607,229	+0.76(+1.15%)
Jun 24, 2022	65.14	66.30	64.54	66.21	1,182,123	+0.85(+1.30%)
Jun 23, 2022	63.80	65.66	63.80	65.36	1,003,740	+1.30(+2.03%)
Jun 22, 2022	62.77	64.92	62.17	64.06	1,171,936	+1.17(+1.86%)
Jun 21, 2022	64.91	65.39	62.54	62.89	1,765,306	-1.80(-2.78%)
Jun 17, 2022	63.17	64.83	63.11	64.69	1,114,172	+1.63(+2.58%)
Jun 16, 2022	63.29	63.54	61.57	63.06	855,267	-1.48(-2.29%)
Jun 15, 2022	64.92	65.00	63.42	64.54	579,383	+0.12(+0.19%)
Jun 14, 2022	64.94	65.43	63.38	64.42	745,980	+0.05(+0.08%)
Jun 13, 2022	65.44	66.00	64.35	64.37	1,505,061	-2.14(-3.22%)
Jun 10, 2022	66.24	67.06	65.82	66.51	625,045	-0.74(-1.10%)
Jun 09, 2022	67.28	67.98	66.96	67.25	553,711	-0.35(-0.52%)
Jun 08, 2022	69.00	69.08	67.50	67.60	805,493	-1.69(-2.44%)
Jun 07, 2022	68.59	69.34	68.03	69.29	1,030,778	+0.25(+0.36%)
Jun 06, 2022	69.12	69.83	68.85	69.04	552,257	-0.52(-0.75%)
Jun 03, 2022	68.20	70.12	68.02	69.56	1,201,064	+0.71(+1.03%)
Jun 02, 2022	67.61	69.73	67.29	68.85	954,180	+1.34(+1.98%)
Jun 01, 2022	68.54	68.54	66.85	67.51	1,053,420	-0.40(-0.59%)
May 31, 2022	68.22	68.65	67.17	67.91	4,425,641	-0.77(-1.12%)
May 27, 2022	69.24	70.18	68.65	68.68	1,075,908	-0.13(-0.19%)
May 26, 2022	69.50	69.78	68.79	68.81	873,576	-0.54(-0.78%)
May 25, 2022	70.00	70.80	68.90	69.35	1,892,971	-0.60(-0.86%)
May 24, 2022	70.84	71.32	69.70	69.95	1,355,195	-1.16(-1.63%)
May 23, 2022	72.25	72.26	70.70	71.11	871,876	-0.85(-1.18%)
May 20, 2022	72.11	72.74	71.30	71.96	1,617,539	+0.15(+0.21%)
May 19, 2022	70.75	71.93	70.51	71.81	1,571,576	+1.21(+1.71%)
May 18, 2022	71.87	72.07	70.07	70.60	1,538,737	-1.29(-1.79%)
May 17, 2022	70.63	72.03	69.76	71.89	3,032,173	+1.98(+2.83%)
May 16, 2022	69.05	70.00	68.87	69.91	1,411,950	+0.57(+0.82%)
May 13, 2022	69.28	69.97	68.69	69.34	1,351,407	-0.07(-0.10%)
May 12, 2022	68.83	70.45	68.70	69.41	2,804,397	+0.07(+0.10%)
May 11, 2022	69.00	70.09	68.25	69.34	3,652,488	-0.20(-0.29%)
May 10, 2022	70.87	70.99	69.17	69.54	1,945,662	-0.54(-0.77%)
May 09, 2022	69.33	71.54	69.23	70.08	2,893,433	-0.83(-1.17%)
May 06, 2022	70.62	72.23	69.64	70.91	5,156,422	-0.90(-1.25%)
May 05, 2022	72.93	73.75	70.54	71.81	6,236,627	-1.03(-1.41%)
May 04, 2022	63.17	79.78	62.22	72.84	10,331,750	+9.21(+14.47%)
May 03, 2022	63.79	64.56	63.42	63.63	1,074,078	-0.20(-0.31%)

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.