Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	67.70	68.39	66.89	68.26	519,681	+0.81(+1.20%)
Jul 28, 2022	66.20	67.69	65.47	67.45	344,150	+1.65(+2.51%)
Jul 27, 2022	64.07	65.97	63.63	65.80	490,736	+2.23(+3.51%)
Jul 26, 2022	63.50	64.27	63.21	63.57	420,017	-0.41(-0.64%)
Jul 25, 2022	65.90	65.90	63.24	63.98	540,189	-1.55(-2.37%)
Jul 22, 2022	68.53	68.53	64.82	65.53	456,183	-2.80(-4.10%)
Jul 21, 2022	67.74	69.63	67.41	68.33	514,922	+0.59(+0.87%)
Jul 20, 2022	64.79	68.12	64.24	67.74	624,649	+3.08(+4.76%)
Jul 19, 2022	64.20	64.67	63.48	64.66	629,767	+1.80(+2.86%)
Jul 18, 2022	66.84	67.53	62.51	62.86	763,860	-3.01(-4.57%)
Jul 15, 2022	62.68	66.35	61.25	65.87	1,189,578	+4.10(+6.64%)
Jul 14, 2022	63.89	65.54	60.80	61.77	2,873,676	-12.39(-16.71%)
Jul 13, 2022	73.13	75.71	73.13	74.16	435,655	-0.76(-1.01%)
Jul 12, 2022	75.48	76.78	74.46	74.92	464,370	-0.83(-1.10%)
Jul 11, 2022	75.98	76.43	75.11	75.75	300,751	-0.77(-1.01%)
Jul 08, 2022	76.45	77.94	75.89	76.52	310,108	-0.50(-0.65%)
Jul 07, 2022	74.77	78.14	74.77	77.02	458,050	+2.09(+2.79%)
Jul 06, 2022	72.45	75.25	72.35	74.93	637,034	+2.78(+3.85%)
Jul 05, 2022	69.63	72.33	67.18	72.15	514,467	+1.28(+1.81%)
Jul 01, 2022	72.01	72.01	68.23	70.87	648,275	-1.23(-1.71%)
Jun 30, 2022	70.22	73.06	69.29	72.10	2,074,996	+0.53(+0.74%)
Jun 29, 2022	72.38	72.38	69.72	71.57	588,045	-0.67(-0.93%)
Jun 28, 2022	72.58	73.43	70.95	72.24	546,319	-0.27(-0.37%)
Jun 27, 2022	74.40	74.40	72.09	72.51	556,462	-1.78(-2.40%)
Jun 24, 2022	73.44	74.84	72.34	74.29	1,868,448	+2.01(+2.78%)
Jun 23, 2022	71.99	72.69	71.23	72.28	623,668	+0.97(+1.36%)
Jun 22, 2022	70.00	72.08	70.00	71.31	409,719	-0.04(-0.06%)
Jun 21, 2022	69.77	71.93	69.77	71.35	463,603	+2.68(+3.90%)
Jun 17, 2022	69.11	70.60	68.61	68.67	864,317	+0.41(+0.60%)
Jun 16, 2022	68.40	69.11	67.07	68.26	419,506	-2.68(-3.78%)
Jun 15, 2022	70.06	72.06	69.21	70.94	323,929	+1.80(+2.60%)
Jun 14, 2022	69.34	70.60	68.17	69.14	470,753	-0.14(-0.20%)
Jun 13, 2022	69.44	70.64	68.34	69.28	414,468	-3.29(-4.53%)
Jun 10, 2022	72.34	73.63	72.34	72.57	418,040	-1.67(-2.25%)
Jun 09, 2022	76.71	76.71	74.11	74.24	343,714	-3.26(-4.21%)
Jun 08, 2022	77.29	78.82	76.36	77.50	311,700	+0.32(+0.41%)
Jun 07, 2022	74.49	77.45	73.70	77.18	429,134	+1.63(+2.16%)
Jun 06, 2022	76.85	77.57	75.04	75.55	408,458	-0.59(-0.77%)
Jun 03, 2022	76.17	77.04	75.86	76.14	252,245	-1.41(-1.82%)
Jun 02, 2022	75.17	78.17	74.59	77.55	479,091	+2.64(+3.52%)
Jun 01, 2022	77.29	77.92	74.14	74.91	577,554	-1.73(-2.26%)
May 31, 2022	76.66	77.47	75.55	76.64	536,653	-1.13(-1.45%)
May 27, 2022	74.39	77.82	74.39	77.77	419,396	+4.49(+6.13%)
May 26, 2022	70.92	73.36	69.15	73.28	488,851	+2.91(+4.14%)
May 25, 2022	69.01	71.13	68.73	70.37	387,689	+1.20(+1.73%)
May 24, 2022	69.56	70.06	66.89	69.17	418,041	-1.60(-2.26%)
May 23, 2022	70.16	71.77	69.45	70.77	402,669	+1.15(+1.65%)
May 20, 2022	72.06	72.06	67.19	69.62	639,698	-0.64(-0.91%)
May 19, 2022	70.04	72.06	69.92	70.26	913,520	-0.47(-0.66%)
May 18, 2022	74.19	75.97	70.16	70.73	629,882	-5.09(-6.71%)
May 17, 2022	75.99	77.19	74.34	75.82	442,172	+1.25(+1.68%)
May 16, 2022	74.45	76.26	73.47	74.57	467,671	-0.55(-0.73%)
May 13, 2022	72.78	76.46	72.78	75.12	781,342	+3.52(+4.92%)
May 12, 2022	68.95	72.67	68.92	71.60	547,658	+1.78(+2.55%)
May 11, 2022	67.20	71.94	66.79	69.82	892,506	+1.49(+2.18%)
May 10, 2022	62.02	68.69	61.35	68.33	1,424,865	+3.64(+5.63%)
May 09, 2022	69.25	70.10	64.04	64.69	848,077	-6.48(-9.10%)
May 06, 2022	72.35	72.35	69.52	71.17	508,959	-2.01(-2.75%)
May 05, 2022	77.44	77.50	72.31	73.18	473,150	-5.67(-7.19%)
May 04, 2022	76.16	79.22	72.92	78.85	658,042	+2.69(+3.53%)
May 03, 2022	74.40	76.60	74.38	76.16	420,727	+1.02(+1.36%)

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.