Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.73	68.23	65.65	67.04	10,323,318	+1.31(+1.99%)
Jul 28, 2022	62.24	65.76	60.99	65.73	16,884,372	+5.04(+8.30%)
Jul 27, 2022	59.57	61.02	59.37	60.69	5,428,959	+1.30(+2.19%)
Jul 26, 2022	61.58	61.58	59.16	59.39	5,759,889	-2.42(-3.91%)
Jul 25, 2022	61.65	62.07	61.18	61.81	6,921,726	+0.65(+1.06%)
Jul 22, 2022	61.53	62.03	60.80	61.16	6,997,696	-0.14(-0.22%)
Jul 21, 2022	61.17	61.31	60.16	61.29	7,108,204	+0.29(+0.48%)
Jul 20, 2022	61.34	61.70	60.58	61.00	6,967,530	-0.36(-0.59%)
Jul 19, 2022	60.15	61.52	59.89	61.36	7,006,567	+1.90(+3.20%)
Jul 18, 2022	61.84	61.84	59.06	59.46	9,618,574	-0.91(-1.51%)
Jul 15, 2022	59.57	60.71	59.17	60.37	7,436,120	+1.56(+2.66%)
Jul 14, 2022	58.54	59.39	57.86	58.81	5,851,350	-0.95(-1.59%)
Jul 13, 2022	59.59	60.20	58.95	59.76	4,501,362	-0.68(-1.12%)
Jul 12, 2022	60.62	62.00	60.24	60.44	6,471,305	-0.67(-1.10%)
Jul 11, 2022	61.72	61.78	60.88	61.11	5,149,019	-1.38(-2.21%)
Jul 08, 2022	62.25	62.68	61.34	62.49	4,697,534	+0.12(+0.19%)
Jul 07, 2022	62.06	62.59	61.80	62.37	4,854,732	+0.78(+1.26%)
Jul 06, 2022	61.16	62.23	60.91	61.59	6,453,785	+0.05(+0.08%)
Jul 05, 2022	60.85	61.56	59.60	61.55	4,611,099	-0.51(-0.83%)
Jul 01, 2022	61.35	62.11	60.62	62.06	4,805,716	+0.72(+1.17%)
Jun 30, 2022	60.70	61.67	59.22	61.34	7,776,331	-0.43(-0.69%)
Jun 29, 2022	62.28	62.58	61.30	61.77	5,797,510	-0.53(-0.86%)
Jun 28, 2022	63.24	63.71	62.10	62.30	7,578,922	+0.02(+0.03%)
Jun 27, 2022	63.50	63.50	61.66	62.28	6,726,616	-0.27(-0.43%)
Jun 24, 2022	61.00	62.80	60.88	62.56	16,603,001	+2.33(+3.87%)
Jun 23, 2022	60.77	60.99	59.02	60.23	6,403,122	-0.40(-0.66%)
Jun 22, 2022	59.60	61.03	59.44	60.62	6,835,412	+0.06(+0.10%)
Jun 21, 2022	60.48	61.76	60.26	60.57	10,681,394	+2.32(+3.98%)
Jun 17, 2022	59.69	59.83	58.18	58.24	17,451,682	-0.84(-1.43%)
Jun 16, 2022	58.53	59.23	58.06	59.09	9,316,971	-0.63(-1.06%)
Jun 15, 2022	60.08	61.09	59.47	59.72	11,612,209	+0.39(+0.65%)
Jun 14, 2022	59.17	60.23	58.36	59.33	12,154,487	+0.84(+1.44%)
Jun 13, 2022	58.46	59.83	57.62	58.49	12,728,888	-1.92(-3.18%)
Jun 10, 2022	61.37	61.37	59.88	60.41	8,606,421	-1.97(-3.16%)
Jun 09, 2022	63.74	64.04	62.34	62.38	7,929,064	-1.44(-2.25%)
Jun 08, 2022	64.57	64.87	63.46	63.82	10,360,468	-1.71(-2.61%)
Jun 07, 2022	65.19	65.68	64.58	65.53	15,129,080	-0.55(-0.84%)
Jun 06, 2022	69.02	69.35	65.91	66.08	8,947,217	-1.95(-2.87%)
Jun 03, 2022	68.44	69.25	67.91	68.03	3,668,747	-1.55(-2.23%)
Jun 02, 2022	67.96	69.64	67.25	69.58	5,541,943	+2.04(+3.02%)
Jun 01, 2022	68.54	68.54	66.88	67.55	5,296,677	-0.51(-0.76%)
May 31, 2022	68.08	68.92	67.70	68.06	11,868,614	-0.48(-0.69%)
May 27, 2022	67.20	68.58	66.87	68.54	7,624,776	+1.72(+2.57%)
May 26, 2022	64.97	67.42	64.97	66.82	8,081,922	+2.93(+4.59%)
May 25, 2022	62.01	64.81	61.51	63.89	10,901,979	+1.81(+2.91%)
May 24, 2022	63.02	63.10	61.02	62.08	5,931,308	-1.29(-2.04%)
May 23, 2022	62.26	63.41	61.71	63.37	6,924,837	+1.93(+3.14%)
May 20, 2022	61.48	61.78	59.74	61.44	8,026,849	+0.60(+0.99%)
May 19, 2022	60.40	61.80	60.15	60.84	9,454,049	-0.59(-0.96%)
May 18, 2022	62.55	62.58	61.01	61.43	8,103,017	-1.87(-2.96%)
May 17, 2022	63.79	64.35	62.46	63.30	8,336,287	+1.13(+1.81%)
May 16, 2022	62.87	63.40	61.56	62.18	6,232,994	-1.52(-2.39%)
May 13, 2022	63.86	64.25	63.02	63.70	7,002,995	+0.64(+1.02%)
May 12, 2022	62.80	63.87	61.50	63.06	8,551,872	+0.03(+0.05%)
May 11, 2022	62.92	65.34	62.47	63.03	10,597,401	+0.52(+0.84%)
May 10, 2022	62.67	63.66	61.45	62.51	6,882,431	+0.44(+0.70%)
May 09, 2022	64.31	64.36	61.73	62.07	9,521,887	-3.18(-4.88%)
May 06, 2022	67.11	67.32	64.58	65.26	8,387,177	-2.35(-3.48%)
May 05, 2022	68.14	68.29	66.15	67.61	7,269,392	-1.46(-2.12%)
May 04, 2022	67.35	69.30	66.66	69.07	7,068,730	+1.84(+2.74%)
May 03, 2022	65.96	67.77	65.76	67.23	9,828,302	+1.52(+2.31%)

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.