Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.48	75.43	74.13	75.20	648,197	+0.96(+1.29%)
Jul 28, 2022	73.60	74.85	73.07	74.24	606,636	+0.46(+0.62%)
Jul 27, 2022	71.94	74.13	71.94	73.78	749,362	+2.12(+2.96%)
Jul 26, 2022	73.90	74.11	71.65	71.66	986,468	-2.50(-3.37%)
Jul 25, 2022	73.61	74.20	72.95	74.16	1,161,640	+0.95(+1.30%)
Jul 22, 2022	72.88	75.74	72.31	73.21	1,656,729	-5.37(-6.83%)
Jul 21, 2022	78.91	79.40	76.87	78.58	1,385,502	-0.85(-1.06%)
Jul 20, 2022	77.11	79.85	76.81	79.43	1,247,015	+1.99(+2.56%)
Jul 19, 2022	75.31	77.59	75.08	77.44	941,535	+3.18(+4.29%)
Jul 18, 2022	73.96	75.08	73.76	74.26	912,944	+1.42(+1.94%)
Jul 15, 2022	71.89	72.87	70.76	72.84	1,023,491	+0.68(+0.95%)
Jul 14, 2022	70.66	72.31	70.03	72.16	1,155,507	+0.23(+0.32%)
Jul 13, 2022	72.10	73.50	71.72	71.93	755,702	-1.29(-1.76%)
Jul 12, 2022	73.34	74.69	72.67	73.22	520,884	-0.55(-0.75%)
Jul 11, 2022	73.95	74.58	73.35	73.77	524,860	-0.84(-1.12%)
Jul 08, 2022	75.70	76.19	73.81	74.61	835,836	-1.22(-1.60%)
Jul 07, 2022	74.59	76.38	74.14	75.83	857,186	+1.82(+2.47%)
Jul 06, 2022	73.62	74.57	72.67	74.00	1,176,833	+0.61(+0.83%)
Jul 05, 2022	70.31	73.76	70.31	73.39	2,165,838	+1.75(+2.44%)
Jul 01, 2022	71.09	71.74	70.21	71.65	1,893,862	+0.48(+0.68%)
Jun 30, 2022	70.84	72.14	69.46	71.16	1,408,625	-0.60(-0.83%)
Jun 29, 2022	72.03	72.32	70.79	71.76	1,034,364	-0.24(-0.33%)
Jun 28, 2022	74.24	75.17	71.86	72.00	935,801	-1.70(-2.31%)
Jun 27, 2022	74.36	74.65	73.06	73.70	1,258,937	-0.32(-0.44%)
Jun 24, 2022	72.24	74.94	71.53	74.02	2,171,726	+2.68(+3.76%)
Jun 23, 2022	73.01	73.81	69.74	71.34	2,358,433	-4.78(-6.28%)
Jun 22, 2022	75.10	77.01	74.59	76.12	901,255	+0.79(+1.05%)
Jun 21, 2022	74.09	75.69	73.56	75.33	1,008,159	+2.32(+3.18%)
Jun 17, 2022	74.42	75.29	72.87	73.01	2,172,266	-1.41(-1.89%)
Jun 16, 2022	76.00	76.48	73.96	74.42	1,605,022	-3.82(-4.88%)
Jun 15, 2022	78.44	79.17	77.13	78.24	999,951	+0.86(+1.12%)
Jun 14, 2022	76.65	78.33	76.46	77.38	1,225,224	+0.82(+1.07%)
Jun 13, 2022	78.49	79.24	76.12	76.56	1,039,687	-3.83(-4.76%)
Jun 10, 2022	81.71	82.33	80.36	80.39	911,380	-2.87(-3.45%)
Jun 09, 2022	86.55	86.95	83.14	83.26	914,215	-3.31(-3.82%)
Jun 08, 2022	86.65	87.19	86.08	86.56	983,508	-0.90(-1.03%)
Jun 07, 2022	85.67	87.68	85.38	87.47	671,080	+1.24(+1.43%)
Jun 06, 2022	86.24	86.66	85.41	86.23	954,921	+0.72(+0.84%)
Jun 03, 2022	84.49	86.49	84.31	85.51	1,050,548	+0.06(+0.07%)
Jun 02, 2022	83.26	85.54	82.88	85.45	1,192,624	+2.81(+3.40%)
Jun 01, 2022	85.61	86.05	82.53	82.64	1,239,569	-3.02(-3.53%)
May 31, 2022	85.64	86.28	83.22	85.66	1,953,473	+0.74(+0.87%)
May 27, 2022	83.31	85.57	83.31	84.92	1,854,683	+2.34(+2.83%)
May 26, 2022	80.76	83.37	79.83	82.58	1,558,218	-0.44(-0.53%)
May 25, 2022	81.67	84.08	81.28	83.02	1,434,247	+1.24(+1.52%)
May 24, 2022	83.17	83.27	80.42	81.78	1,766,000	-1.83(-2.19%)
May 23, 2022	84.97	85.31	82.29	83.61	801,945	-0.18(-0.21%)
May 20, 2022	84.98	85.07	82.10	83.79	1,297,425	-0.29(-0.35%)
May 19, 2022	84.15	85.00	82.55	84.08	1,624,969	-0.64(-0.76%)
May 18, 2022	87.83	88.19	84.21	84.72	1,054,009	-4.43(-4.96%)
May 17, 2022	88.53	89.54	88.22	89.15	760,665	+2.14(+2.46%)
May 16, 2022	87.89	88.28	86.51	87.01	860,873	-1.39(-1.57%)
May 13, 2022	88.95	90.59	88.18	88.40	761,639	+0.53(+0.60%)
May 12, 2022	88.32	89.95	86.02	87.87	1,422,628	-0.64(-0.73%)
May 11, 2022	90.62	92.50	88.33	88.52	684,738	-2.61(-2.86%)
May 10, 2022	91.23	92.20	89.05	91.13	758,410	+1.13(+1.25%)
May 09, 2022	90.75	91.01	89.50	90.00	642,738	-1.78(-1.94%)
May 06, 2022	92.50	93.23	90.75	91.78	723,188	-1.59(-1.70%)
May 05, 2022	95.26	96.18	92.51	93.37	761,342	-2.93(-3.04%)
May 04, 2022	94.63	96.48	92.61	96.30	684,039	+2.40(+2.56%)
May 03, 2022	92.73	94.80	92.38	93.90	797,916	+1.27(+1.37%)

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.