Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.98	65.50	64.76	65.48	1,112,934	-0.53(-0.80%)
Jul 28, 2022	65.95	66.10	65.22	66.01	788,092	+0.03(+0.04%)
Jul 27, 2022	65.41	66.13	65.09	65.98	760,157	+1.17(+1.80%)
Jul 26, 2022	65.45	65.52	64.74	64.81	554,936	-0.58(-0.88%)
Jul 25, 2022	65.33	65.48	65.09	65.39	554,349	+0.29(+0.44%)
Jul 22, 2022	65.75	65.79	64.89	65.10	486,340	-0.84(-1.27%)
Jul 21, 2022	65.45	65.98	65.37	65.94	785,029	+0.65(+0.99%)
Jul 20, 2022	65.28	65.50	65.03	65.29	1,377,759	-0.38(-0.57%)
Jul 19, 2022	65.29	65.70	65.14	65.67	747,979	+1.01(+1.56%)
Jul 18, 2022	65.19	65.48	64.54	64.66	3,835,444	+0.39(+0.61%)
Jul 15, 2022	64.05	64.29	63.44	64.26	911,667	+0.20(+0.32%)
Jul 14, 2022	63.99	64.13	63.48	64.06	1,329,292	-0.41(-0.64%)
Jul 13, 2022	63.82	64.83	63.76	64.48	1,825,437	-0.09(-0.13%)
Jul 12, 2022	64.60	64.94	64.33	64.56	1,841,133	-0.18(-0.28%)
Jul 11, 2022	65.20	65.20	64.52	64.75	829,926	-1.90(-2.85%)
Jul 08, 2022	66.40	66.91	66.17	66.64	804,287	-0.07(-0.10%)
Jul 07, 2022	66.31	66.92	66.17	66.71	996,383	+1.37(+2.09%)
Jul 06, 2022	65.44	65.56	64.84	65.34	1,339,661	-0.49(-0.75%)
Jul 05, 2022	64.82	65.83	64.60	65.83	1,805,587	-0.31(-0.47%)
Jul 01, 2022	65.83	66.19	65.44	66.14	888,055	-0.49(-0.74%)
Jun 30, 2022	65.92	66.65	65.52	66.63	1,721,439	-0.16(-0.25%)
Jun 29, 2022	66.73	66.98	66.54	66.80	658,199	-0.24(-0.36%)
Jun 28, 2022	67.93	68.26	67.04	67.04	1,146,995	-0.39(-0.57%)
Jun 27, 2022	67.84	68.02	67.34	67.42	1,435,148	-0.08(-0.11%)
Jun 24, 2022	66.63	67.50	66.61	67.50	1,157,413	+1.61(+2.44%)
Jun 23, 2022	65.76	66.11	65.24	65.89	1,660,392	+0.47(+0.72%)
Jun 22, 2022	65.41	65.86	65.18	65.42	819,190	-1.21(-1.82%)
Jun 21, 2022	66.39	66.87	66.36	66.63	1,385,702	+1.19(+1.82%)
Jun 17, 2022	65.74	65.98	64.96	65.44	2,900,892	+0.39(+0.59%)
Jun 16, 2022	65.08	65.42	64.65	65.05	1,539,699	-1.98(-2.96%)
Jun 15, 2022	66.43	67.51	66.12	67.04	2,204,502	+0.72(+1.09%)
Jun 14, 2022	65.95	66.53	65.81	66.32	1,828,840	+1.02(+1.56%)
Jun 13, 2022	66.01	66.29	65.04	65.29	1,592,027	-2.23(-3.31%)
Jun 10, 2022	68.22	68.31	67.36	67.53	1,271,843	-0.58(-0.85%)
Jun 09, 2022	69.14	69.30	68.11	68.11	1,193,550	-1.54(-2.22%)
Jun 08, 2022	69.41	69.85	69.28	69.65	834,478	+0.56(+0.82%)
Jun 07, 2022	68.40	69.15	68.26	69.08	2,397,271	+0.33(+0.49%)
Jun 06, 2022	69.35	69.56	68.56	68.75	955,206	+0.69(+1.01%)
Jun 03, 2022	68.48	68.62	67.96	68.06	1,142,461	-1.29(-1.86%)
Jun 02, 2022	68.24	69.35	68.20	69.35	2,742,926	+1.32(+1.94%)
Jun 01, 2022	68.93	69.05	67.79	68.03	894,617	-0.55(-0.81%)
May 31, 2022	69.24	69.30	68.57	68.59	1,212,097	+1.07(+1.59%)
May 27, 2022	67.21	67.52	66.94	67.52	2,282,225	+0.84(+1.26%)
May 26, 2022	65.50	66.85	65.50	66.67	829,654	+1.05(+1.60%)
May 25, 2022	65.20	65.77	65.05	65.62	1,105,330	+0.31(+0.47%)
May 24, 2022	65.52	65.60	64.83	65.32	3,053,486	-1.44(-2.15%)
May 23, 2022	66.62	66.89	66.30	66.75	2,575,735	+0.38(+0.58%)
May 20, 2022	66.75	67.01	65.42	66.37	3,531,195	+0.30(+0.45%)
May 19, 2022	65.26	66.29	65.26	66.07	2,222,700	+1.02(+1.57%)
May 18, 2022	66.14	66.35	64.93	65.05	1,816,184	-1.60(-2.40%)
May 17, 2022	66.67	66.88	66.05	66.65	1,417,142	+1.86(+2.86%)
May 16, 2022	64.71	65.12	64.56	64.79	1,254,392	-0.36(-0.56%)
May 13, 2022	64.08	65.18	64.08	65.15	2,608,705	+1.81(+2.85%)
May 12, 2022	63.08	63.87	62.60	63.34	2,135,172	-0.27(-0.42%)
May 11, 2022	64.53	65.07	63.53	63.61	2,744,551	-0.50(-0.78%)
May 10, 2022	64.66	64.80	63.55	64.11	2,302,491	+0.47(+0.74%)
May 09, 2022	64.41	64.74	63.55	63.64	2,085,147	-2.00(-3.05%)
May 06, 2022	65.90	66.08	65.27	65.64	2,205,326	-0.92(-1.38%)
May 05, 2022	67.83	67.83	66.02	66.56	3,372,927	-2.59(-3.75%)
May 04, 2022	67.88	69.30	67.41	69.15	2,006,636	+0.66(+0.96%)
May 03, 2022	68.30	68.57	68.14	68.49	1,453,005	+0.55(+0.82%)

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.