Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	67.79	68.80	67.40	68.65	5,641,855	+0.61(+0.90%)
Jul 28, 2022	66.93	68.17	66.63	68.03	1,988,394	+0.98(+1.45%)
Jul 27, 2022	67.31	67.31	65.35	67.06	2,485,042	-0.65(-0.96%)
Jul 26, 2022	66.41	67.87	66.17	67.71	2,014,973	+0.75(+1.12%)
Jul 25, 2022	66.02	67.02	65.81	66.96	1,757,160	+0.89(+1.35%)
Jul 22, 2022	65.37	66.18	65.29	66.07	1,662,471	+0.84(+1.28%)
Jul 21, 2022	65.20	65.90	64.88	65.23	1,789,234	-0.25(-0.38%)
Jul 20, 2022	66.85	66.85	65.19	65.48	2,624,633	-1.34(-2.00%)
Jul 19, 2022	66.97	67.10	66.38	66.82	1,955,437	+0.22(+0.33%)
Jul 18, 2022	67.13	67.47	66.46	66.59	1,544,660	-0.69(-1.02%)
Jul 15, 2022	67.97	68.02	67.01	67.28	2,400,246	-0.38(-0.56%)
Jul 14, 2022	67.42	67.95	66.93	67.66	3,006,951	-0.96(-1.39%)
Jul 13, 2022	67.81	69.08	67.47	68.62	2,938,731	+0.84(+1.23%)
Jul 12, 2022	67.78	68.76	67.27	67.78	3,009,543	+0.21(+0.32%)
Jul 11, 2022	67.62	68.22	67.23	67.57	3,100,797	+0.22(+0.33%)
Jul 08, 2022	67.82	68.29	67.32	67.35	2,070,749	-0.30(-0.44%)
Jul 07, 2022	66.86	67.82	66.55	67.64	4,380,422	+0.08(+0.12%)
Jul 06, 2022	67.33	67.87	66.93	67.56	2,231,301	+0.45(+0.66%)
Jul 05, 2022	66.57	67.11	65.99	67.11	3,356,971	+0.45(+0.68%)
Jul 01, 2022	66.43	66.77	65.52	66.66	3,463,365	+0.41(+0.62%)
Jun 30, 2022	66.34	66.83	65.98	66.25	2,905,252	-0.26(-0.39%)
Jun 29, 2022	66.07	66.95	65.62	66.51	2,622,967	+0.70(+1.06%)
Jun 28, 2022	66.06	66.57	65.56	65.81	2,899,250	-0.08(-0.13%)
Jun 27, 2022	65.26	66.03	64.90	65.90	2,805,019	+0.22(+0.34%)
Jun 24, 2022	64.65	65.85	64.10	65.68	4,380,295	+1.30(+2.02%)
Jun 23, 2022	63.25	64.65	63.25	64.38	2,930,043	+1.30(+2.06%)
Jun 22, 2022	63.61	63.94	61.91	63.08	4,830,931	-0.87(-1.37%)
Jun 21, 2022	65.94	66.18	63.63	63.95	12,053,438	+1.23(+1.95%)
Jun 17, 2022	63.08	63.47	61.66	62.72	4,685,477	-0.12(-0.19%)
Jun 16, 2022	62.51	63.21	61.82	62.84	2,756,638	-0.12(-0.19%)
Jun 15, 2022	63.59	64.28	62.64	62.96	2,491,913	-0.50(-0.79%)
Jun 14, 2022	64.08	64.44	62.85	63.47	2,850,988	-0.48(-0.76%)
Jun 13, 2022	64.25	65.14	63.60	63.95	2,643,153	-0.67(-1.03%)
Jun 10, 2022	63.44	65.07	63.24	64.62	3,462,310	+0.85(+1.34%)
Jun 09, 2022	64.37	64.90	63.69	63.76	2,345,992	-0.28(-0.44%)
Jun 08, 2022	64.09	64.37	63.42	64.04	2,301,444	-0.05(-0.07%)
Jun 07, 2022	62.98	64.12	62.47	64.09	2,393,698	+0.52(+0.82%)
Jun 06, 2022	63.03	63.67	62.83	63.57	2,425,826	+0.64(+1.02%)
Jun 03, 2022	63.25	63.61	62.77	62.93	1,659,072	-0.39(-0.62%)
Jun 02, 2022	64.02	64.05	62.18	63.32	2,545,345	-0.76(-1.19%)
Jun 01, 2022	64.64	64.81	63.23	64.08	2,800,573	-0.69(-1.06%)
May 31, 2022	64.09	64.87	63.23	64.77	6,597,446	+0.47(+0.74%)
May 27, 2022	64.25	64.54	63.75	64.29	2,728,703	-0.06(-0.10%)
May 26, 2022	64.72	65.39	64.34	64.36	2,149,043	-0.23(-0.36%)
May 25, 2022	65.00	65.18	64.38	64.59	2,482,020	-0.29(-0.45%)
May 24, 2022	63.30	64.92	63.17	64.88	2,607,923	+1.82(+2.89%)
May 23, 2022	62.97	63.61	62.75	63.06	2,670,707	+0.67(+1.08%)
May 20, 2022	62.96	63.15	60.78	62.39	4,574,681	-0.24(-0.38%)
May 19, 2022	63.09	63.18	61.31	62.62	4,966,260	-1.22(-1.90%)
May 18, 2022	67.40	67.47	63.24	63.84	4,275,623	-3.79(-5.61%)
May 17, 2022	67.02	67.88	65.42	67.63	2,491,202	+0.26(+0.38%)
May 16, 2022	67.23	67.71	66.78	67.38	2,049,932	+0.14(+0.21%)
May 13, 2022	67.22	67.48	66.47	67.24	3,431,186	+0.08(+0.12%)
May 12, 2022	67.10	68.05	66.89	67.16	3,357,130	+0.50(+0.75%)
May 11, 2022	66.87	67.52	66.40	66.66	3,243,782	-0.51(-0.75%)
May 10, 2022	68.20	69.59	67.02	67.17	4,725,133	-1.47(-2.15%)
May 09, 2022	66.70	69.15	66.33	68.64	6,072,327	+1.66(+2.47%)
May 06, 2022	64.71	67.51	64.71	66.98	5,886,846	+2.30(+3.56%)
May 05, 2022	64.05	65.43	63.55	64.68	6,264,039	+2.19(+3.51%)
May 04, 2022	61.58	62.59	61.38	62.49	3,441,755	+0.81(+1.31%)
May 03, 2022	60.96	62.46	60.78	61.68	3,769,772	-0.37(-0.59%)

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.