Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	59.99	60.62	59.92	60.53	5,071	-0.10(-0.16%)
Jul 28, 2022	60.22	60.63	59.82	60.63	48,461	-0.47(-0.77%)
Jul 27, 2022	59.73	61.32	59.41	61.10	13,056	+2.11(+3.58%)
Jul 26, 2022	59.67	59.67	58.84	58.98	7,864	-1.07(-1.78%)
Jul 25, 2022	60.15	60.15	59.70	60.05	5,405	+0.00(+0.00%)
Jul 22, 2022	60.92	61.11	59.77	60.05	25,282	-1.93(-3.11%)
Jul 21, 2022	61.60	61.98	61.09	61.98	24,538	+0.06(+0.09%)
Jul 20, 2022	61.65	62.25	61.65	61.92	10,099	+0.28(+0.46%)
Jul 19, 2022	61.20	61.64	61.17	61.64	10,897	+1.70(+2.84%)
Jul 18, 2022	60.60	60.75	59.73	59.93	2,980	-0.03(-0.06%)
Jul 15, 2022	59.48	60.00	59.30	59.97	13,403	+0.94(+1.58%)
Jul 14, 2022	59.05	59.18	58.67	59.03	5,046	-0.91(-1.52%)
Jul 13, 2022	59.27	60.14	59.27	59.94	5,468	-0.21(-0.34%)
Jul 12, 2022	60.42	60.73	60.15	60.15	3,122	-0.01(-0.02%)
Jul 11, 2022	60.99	60.99	60.16	60.16	14,680	-1.61(-2.61%)
Jul 08, 2022	61.41	62.10	61.41	61.77	18,941	-0.32(-0.52%)
Jul 07, 2022	61.65	62.10	61.65	62.10	1,576	+0.98(+1.60%)
Jul 06, 2022	60.92	61.16	60.92	61.12	1,977	+0.05(+0.08%)
Jul 05, 2022	58.99	61.07	58.97	61.07	4,547	+0.85(+1.41%)
Jul 01, 2022	59.53	60.22	59.23	60.22	15,515	+0.37(+0.61%)
Jun 30, 2022	59.40	60.34	59.37	59.86	13,855	-0.73(-1.21%)
Jun 29, 2022	60.54	60.77	60.39	60.59	14,993	+0.15(+0.24%)
Jun 28, 2022	62.12	62.29	60.42	60.44	7,832	-1.38(-2.23%)
Jun 27, 2022	62.58	62.58	61.73	61.82	8,506	-0.68(-1.09%)
Jun 24, 2022	61.19	62.50	61.19	62.50	5,843	+1.93(+3.19%)
Jun 23, 2022	60.32	60.60	59.93	60.57	8,410	+0.48(+0.81%)
Jun 22, 2022	59.87	60.52	59.87	60.08	7,307	+0.07(+0.12%)
Jun 21, 2022	60.41	60.49	59.91	60.01	7,766	+0.84(+1.42%)
Jun 17, 2022	58.86	59.42	58.42	59.17	105,301	+0.63(+1.07%)
Jun 16, 2022	59.12	59.12	58.26	58.54	1,722,788	-1.97(-3.25%)
Jun 15, 2022	59.89	60.99	59.58	60.51	147,816	+1.14(+1.93%)
Jun 14, 2022	59.63	59.63	59.02	59.37	42,967	-0.03(-0.05%)
Jun 13, 2022	60.39	60.75	59.26	59.40	89,192	-2.75(-4.42%)
Jun 10, 2022	62.71	62.71	61.94	62.14	7,933	-1.39(-2.19%)
Jun 09, 2022	64.70	64.75	63.53	63.53	2,320	-1.60(-2.45%)
Jun 08, 2022	64.94	65.68	64.94	65.13	15,766	+0.16(+0.24%)
Jun 07, 2022	64.02	65.12	64.02	64.97	29,462	+0.36(+0.56%)
Jun 06, 2022	65.03	65.30	64.40	64.62	23,650	+0.41(+0.63%)
Jun 03, 2022	64.88	64.88	64.08	64.21	5,795	-1.41(-2.16%)
Jun 02, 2022	64.16	65.62	64.16	65.62	16,970	+1.44(+2.25%)
Jun 01, 2022	65.18	65.18	64.10	64.18	24,292	-0.48(-0.75%)
May 31, 2022	64.74	65.28	64.32	64.66	10,813	+0.05(+0.08%)
May 27, 2022	63.82	64.62	63.82	64.62	11,653	+1.00(+1.57%)
May 26, 2022	62.40	63.67	62.40	63.62	10,615	+1.35(+2.16%)
May 25, 2022	61.45	62.40	61.45	62.27	21,581	+0.60(+0.97%)
May 24, 2022	62.01	62.01	60.86	61.67	84,626	-1.82(-2.87%)
May 23, 2022	63.08	63.51	62.69	63.49	13,534	+0.86(+1.38%)
May 20, 2022	63.21	63.21	61.56	62.63	6,004	+0.17(+0.27%)
May 19, 2022	62.17	62.98	62.17	62.46	8,030	+0.29(+0.46%)
May 18, 2022	63.66	63.66	62.17	62.17	23,273	-2.16(-3.36%)
May 17, 2022	64.00	64.34	63.69	64.33	19,255	+1.26(+2.00%)
May 16, 2022	62.96	63.55	62.90	63.07	39,252	-0.08(-0.12%)
May 13, 2022	62.28	63.33	62.23	63.15	87,278	+1.58(+2.57%)
May 12, 2022	60.85	62.08	60.63	61.57	52,988	+0.36(+0.59%)
May 11, 2022	61.81	62.85	61.21	61.21	203,638	-0.93(-1.50%)
May 10, 2022	62.82	62.86	61.63	62.14	139,563	+0.57(+0.92%)
May 09, 2022	62.18	62.45	61.33	61.58	42,629	-1.67(-2.64%)
May 06, 2022	63.67	64.00	62.81	63.25	35,475	-1.01(-1.57%)
May 05, 2022	65.69	65.95	63.78	64.26	9,316	-2.40(-3.61%)
May 04, 2022	64.71	66.97	64.19	66.66	143,135	+1.61(+2.48%)
May 03, 2022	64.67	65.33	64.53	65.05	43,976	+0.70(+1.08%)

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.