Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	68.65	69.66	68.64	69.37	13,084,468	+0.59(+0.86%)
Jul 28, 2022	67.57	68.92	67.51	68.78	15,839,067	+2.38(+3.59%)
Jul 27, 2022	66.03	66.58	65.85	66.39	11,025,254	+0.06(+0.08%)
Jul 26, 2022	65.89	66.54	65.81	66.34	9,559,486	+0.39(+0.60%)
Jul 25, 2022	65.03	65.96	64.85	65.94	9,216,578	+0.82(+1.25%)
Jul 22, 2022	64.76	65.38	64.61	65.13	10,416,993	+0.88(+1.37%)
Jul 21, 2022	64.26	64.27	63.64	64.25	13,874,400	+0.17(+0.26%)
Jul 20, 2022	65.05	65.08	64.00	64.08	18,168,904	-0.86(-1.33%)
Jul 19, 2022	64.95	65.30	64.72	64.94	12,108,421	+0.41(+0.64%)
Jul 18, 2022	65.29	65.38	64.50	64.53	8,220,409	-0.91(-1.39%)
Jul 15, 2022	65.38	65.53	64.31	65.44	9,319,629	+0.12(+0.19%)
Jul 14, 2022	64.27	65.41	64.12	65.32	10,087,615	+0.00(+0.00%)
Jul 13, 2022	64.98	66.02	64.92	65.32	20,339,524	-0.27(-0.41%)
Jul 12, 2022	65.52	66.42	65.31	65.59	10,202,680	-0.32(-0.48%)
Jul 11, 2022	65.24	66.02	65.09	65.91	7,053,493	+0.41(+0.63%)
Jul 08, 2022	65.64	65.78	65.28	65.49	6,699,312	-0.22(-0.33%)
Jul 07, 2022	66.11	66.33	65.64	65.71	8,954,591	-0.07(-0.10%)
Jul 06, 2022	65.42	66.38	64.90	65.78	15,200,704	+0.68(+1.04%)
Jul 05, 2022	67.25	67.30	64.08	65.10	23,480,838	-2.30(-3.41%)
Jul 01, 2022	66.12	67.51	65.86	67.40	18,259,424	+1.61(+2.45%)
Jun 30, 2022	64.66	66.27	64.57	65.78	20,114,232	+0.72(+1.11%)
Jun 29, 2022	65.12	65.32	64.65	65.06	18,042,790	+0.05(+0.07%)
Jun 28, 2022	65.48	65.98	64.93	65.02	14,057,032	-0.24(-0.37%)
Jun 27, 2022	64.59	65.41	64.34	65.26	12,407,187	+0.53(+0.81%)
Jun 24, 2022	63.97	64.87	63.71	64.73	16,030,859	+1.11(+1.74%)
Jun 23, 2022	62.53	63.74	62.45	63.63	21,957,664	+1.46(+2.35%)
Jun 22, 2022	61.19	62.62	61.17	62.16	15,234,732	+0.65(+1.05%)
Jun 21, 2022	60.58	61.85	60.43	61.52	19,863,798	+1.15(+1.90%)
Jun 17, 2022	61.03	61.46	59.87	60.37	23,173,298	-0.57(-0.93%)
Jun 16, 2022	61.36	61.36	60.45	60.94	26,198,296	-1.20(-1.93%)
Jun 15, 2022	62.28	63.09	61.38	62.14	27,758,708	+0.40(+0.65%)
Jun 14, 2022	63.41	63.64	61.04	61.74	27,585,958	-1.60(-2.53%)
Jun 13, 2022	65.54	65.69	63.02	63.34	28,326,430	-3.05(-4.60%)
Jun 10, 2022	66.24	66.98	65.83	66.39	17,623,462	-0.51(-0.77%)
Jun 09, 2022	68.51	68.84	66.85	66.90	13,844,620	-1.65(-2.40%)
Jun 08, 2022	69.61	69.61	68.44	68.55	10,730,196	-1.37(-1.96%)
Jun 07, 2022	69.32	69.98	68.89	69.92	10,649,030	+0.42(+0.60%)
Jun 06, 2022	69.81	70.03	69.41	69.50	10,931,599	+0.31(+0.44%)
Jun 03, 2022	69.24	69.62	69.06	69.19	9,505,290	-0.33(-0.48%)
Jun 02, 2022	69.39	69.59	67.99	69.52	13,451,895	+0.47(+0.67%)
Jun 01, 2022	69.42	69.42	68.43	69.06	12,046,077	-0.11(-0.16%)
May 31, 2022	69.49	69.75	68.87	69.17	16,678,116	-0.97(-1.38%)
May 27, 2022	69.00	70.14	68.71	70.14	12,487,305	+1.08(+1.56%)
May 26, 2022	69.29	69.56	69.00	69.06	12,513,689	+0.20(+0.28%)
May 25, 2022	68.99	69.09	68.42	68.86	14,895,519	-0.05(-0.07%)
May 24, 2022	67.69	69.04	67.18	68.91	17,357,940	+1.35(+2.00%)
May 23, 2022	67.52	67.87	66.89	67.56	14,550,954	+0.80(+1.20%)
May 20, 2022	66.75	66.95	65.84	66.76	16,847,770	+0.19(+0.28%)
May 19, 2022	66.41	66.87	65.63	66.57	19,637,786	-0.14(-0.21%)
May 18, 2022	67.48	67.62	66.54	66.71	20,125,088	-0.65(-0.97%)
May 17, 2022	66.99	67.38	65.96	67.37	16,063,203	+0.69(+1.03%)
May 16, 2022	66.50	66.97	66.22	66.68	12,472,282	+0.20(+0.31%)
May 13, 2022	66.27	66.57	65.41	66.47	16,231,012	+0.78(+1.19%)
May 12, 2022	66.29	66.45	64.99	65.69	26,802,450	-0.67(-1.01%)
May 11, 2022	65.84	67.47	65.78	66.36	38,739,000	+0.47(+0.72%)
May 10, 2022	66.79	67.70	65.11	65.89	35,234,676	-0.81(-1.21%)
May 09, 2022	66.79	67.38	66.14	66.70	27,626,964	-0.50(-0.75%)
May 06, 2022	66.28	67.41	66.26	67.20	29,744,408	+0.53(+0.80%)
May 05, 2022	66.91	67.47	66.07	66.67	29,470,106	-0.69(-1.02%)
May 04, 2022	66.30	67.48	66.02	67.36	30,399,622	+1.47(+2.23%)
May 03, 2022	65.88	66.97	65.58	65.89	22,648,078	+0.25(+0.38%)

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.