Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	61.38	61.99	61.37	61.89	3,857,110	+0.31(+0.50%)
Jul 28, 2022	60.59	61.65	60.38	61.59	9,406,552	+1.19(+1.97%)
Jul 27, 2022	60.03	60.56	59.75	60.40	3,095,496	+0.31(+0.51%)
Jul 26, 2022	59.65	60.19	59.65	60.09	1,696,912	+0.26(+0.43%)
Jul 25, 2022	59.51	59.94	59.43	59.83	2,224,427	+0.36(+0.61%)
Jul 22, 2022	59.35	59.65	59.10	59.47	2,734,243	+0.31(+0.52%)
Jul 21, 2022	58.86	59.18	58.67	59.16	1,888,805	+0.26(+0.44%)
Jul 20, 2022	59.25	59.36	58.72	58.90	2,022,177	-0.35(-0.60%)
Jul 19, 2022	58.85	59.35	58.77	59.25	9,764,000	+0.81(+1.38%)
Jul 18, 2022	59.33	59.36	58.32	58.45	1,864,974	-0.75(-1.26%)
Jul 15, 2022	59.12	59.28	58.72	59.19	2,298,917	+0.57(+0.98%)
Jul 14, 2022	58.15	58.70	58.01	58.62	3,079,786	-0.32(-0.54%)
Jul 13, 2022	58.72	59.44	58.58	58.94	3,196,530	-0.30(-0.50%)
Jul 12, 2022	59.37	59.96	58.98	59.23	2,146,635	-0.32(-0.53%)
Jul 11, 2022	59.33	59.71	59.22	59.55	2,146,468	+0.05(+0.08%)
Jul 08, 2022	59.65	59.79	59.40	59.50	2,327,714	-0.13(-0.22%)
Jul 07, 2022	59.91	60.01	59.55	59.63	2,592,479	-0.10(-0.16%)
Jul 06, 2022	59.52	60.13	59.26	59.73	3,253,298	+0.40(+0.68%)
Jul 05, 2022	59.88	59.93	58.41	59.33	3,188,319	-0.99(-1.64%)
Jul 01, 2022	59.35	60.40	59.22	60.31	5,475,343	+0.94(+1.58%)
Jun 30, 2022	58.95	59.76	58.67	59.38	3,351,631	+0.06(+0.10%)
Jun 29, 2022	59.23	59.47	59.06	59.32	1,820,176	+0.19(+0.32%)
Jun 28, 2022	59.92	60.28	59.11	59.13	2,519,234	-0.60(-1.01%)
Jun 27, 2022	59.54	59.96	59.35	59.73	2,035,483	+0.19(+0.32%)
Jun 24, 2022	58.62	59.60	58.44	59.54	3,486,963	+1.24(+2.14%)
Jun 23, 2022	57.54	58.34	57.54	58.29	3,484,939	+0.89(+1.55%)
Jun 22, 2022	56.78	57.84	56.77	57.40	3,661,109	+0.27(+0.47%)
Jun 21, 2022	56.47	57.33	56.35	57.14	2,571,578	+1.18(+2.11%)
Jun 17, 2022	56.13	56.55	55.59	55.95	5,023,590	-0.17(-0.31%)
Jun 16, 2022	56.09	56.38	55.69	56.13	5,277,883	-0.85(-1.49%)
Jun 15, 2022	57.05	57.67	56.28	56.98	4,938,273	+0.27(+0.47%)
Jun 14, 2022	57.67	57.76	56.28	56.71	4,695,116	-0.82(-1.43%)
Jun 13, 2022	58.46	58.66	57.28	57.53	8,052,763	-1.77(-2.98%)
Jun 10, 2022	59.19	59.81	58.89	59.30	4,308,852	-0.55(-0.93%)
Jun 09, 2022	60.98	61.30	59.84	59.85	2,932,783	-1.22(-2.00%)
Jun 08, 2022	61.78	61.78	61.02	61.08	2,134,307	-0.95(-1.53%)
Jun 07, 2022	61.17	62.06	61.05	62.02	2,292,035	+0.58(+0.95%)
Jun 06, 2022	61.74	61.90	61.34	61.44	2,628,458	+0.01(+0.02%)
Jun 03, 2022	61.58	61.82	61.34	61.43	1,870,303	-0.49(-0.79%)
Jun 02, 2022	61.68	61.95	60.64	61.92	3,408,952	+0.34(+0.56%)
Jun 01, 2022	62.18	62.18	61.04	61.57	3,157,878	-0.45(-0.72%)
May 31, 2022	62.05	62.39	61.49	62.02	3,914,651	-0.52(-0.83%)
May 27, 2022	61.77	62.55	61.67	62.54	3,908,737	+0.87(+1.41%)
May 26, 2022	61.64	62.00	61.58	61.67	4,097,053	+0.28(+0.45%)
May 25, 2022	61.26	61.49	60.89	61.39	4,120,020	+0.01(+0.02%)
May 24, 2022	60.49	61.46	60.19	61.38	5,352,949	+0.79(+1.31%)
May 23, 2022	60.44	60.80	60.08	60.59	5,554,434	+0.76(+1.27%)
May 20, 2022	60.00	60.06	58.96	59.83	6,667,679	+0.13(+0.22%)
May 19, 2022	59.73	60.12	59.05	59.70	6,467,448	-0.47(-0.78%)
May 18, 2022	61.92	62.03	60.02	60.17	4,383,329	-2.05(-3.30%)
May 17, 2022	62.13	62.24	61.38	62.22	4,492,959	+0.37(+0.60%)
May 16, 2022	61.67	62.13	61.41	61.85	6,101,168	+0.08(+0.12%)
May 13, 2022	61.43	61.81	60.97	61.77	5,917,392	+0.70(+1.14%)
May 12, 2022	61.02	61.24	60.38	61.07	14,656,773	+0.00(+0.00%)
May 11, 2022	60.99	62.04	60.95	61.07	16,054,960	+0.06(+0.09%)
May 10, 2022	62.01	62.26	60.70	61.02	12,432,274	-0.55(-0.90%)
May 09, 2022	61.64	62.15	61.27	61.57	14,024,176	-0.54(-0.88%)
May 06, 2022	61.78	62.29	61.48	62.11	18,167,390	+0.02(+0.03%)
May 05, 2022	62.86	63.12	61.63	62.09	16,867,250	-1.11(-1.75%)
May 04, 2022	61.96	63.29	61.88	63.20	15,993,106	+1.30(+2.10%)
May 03, 2022	61.90	62.56	61.55	61.90	9,591,568	+0.23(+0.37%)

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.