Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.38	79.52	77.60	78.04	2,017,550	-0.48(-0.61%)
Jul 28, 2022	75.88	79.03	75.68	78.52	2,950,351	+2.95(+3.90%)
Jul 27, 2022	72.97	75.82	72.50	75.57	2,688,644	+1.95(+2.65%)
Jul 26, 2022	72.97	73.81	72.55	73.62	1,541,563	+0.28(+0.39%)
Jul 25, 2022	73.31	74.16	73.03	73.34	1,974,957	-0.09(-0.12%)
Jul 22, 2022	74.09	74.38	73.15	73.43	778,987	-0.22(-0.29%)
Jul 21, 2022	72.83	74.16	72.39	73.64	908,274	+0.55(+0.75%)
Jul 20, 2022	73.07	73.99	72.11	73.09	863,189	-0.06(-0.08%)
Jul 19, 2022	72.52	73.44	72.33	73.15	1,705,514	+1.49(+2.08%)
Jul 18, 2022	72.55	73.73	71.59	71.66	909,535	-0.44(-0.61%)
Jul 15, 2022	73.08	73.30	71.26	72.11	1,143,763	-0.34(-0.47%)
Jul 14, 2022	70.42	72.59	70.06	72.45	1,286,152	+0.75(+1.05%)
Jul 13, 2022	71.76	72.40	70.98	71.69	1,978,743	-0.97(-1.33%)
Jul 12, 2022	73.22	74.60	72.48	72.66	1,635,654	-0.45(-0.62%)
Jul 11, 2022	73.16	73.71	72.92	73.11	1,032,325	-0.30(-0.41%)
Jul 08, 2022	73.72	74.65	73.30	73.42	1,337,590	+0.16(+0.21%)
Jul 07, 2022	72.11	73.75	72.11	73.26	1,649,005	+1.22(+1.70%)
Jul 06, 2022	72.17	73.17	71.34	72.04	1,919,588	+0.13(+0.18%)
Jul 05, 2022	69.80	72.15	69.80	71.91	1,409,982	+1.70(+2.43%)
Jul 01, 2022	70.05	70.64	69.17	70.20	1,509,517	+0.20(+0.28%)
Jun 30, 2022	69.76	70.73	69.26	70.01	1,620,242	-0.56(-0.79%)
Jun 29, 2022	70.15	70.81	69.51	70.57	859,033	+0.31(+0.45%)
Jun 28, 2022	72.20	72.48	70.09	70.25	1,119,082	-0.94(-1.32%)
Jun 27, 2022	70.34	71.41	69.92	71.19	1,184,209	+0.74(+1.06%)
Jun 24, 2022	68.40	71.45	68.28	70.45	3,697,995	+2.66(+3.92%)
Jun 23, 2022	67.04	68.19	66.08	67.79	1,522,429	+0.96(+1.44%)
Jun 22, 2022	65.21	68.23	65.01	66.83	1,295,604	+1.11(+1.68%)
Jun 21, 2022	65.18	65.94	63.98	65.73	1,493,338	+1.60(+2.49%)
Jun 17, 2022	62.51	64.31	62.34	64.13	2,582,892	+1.71(+2.75%)
Jun 16, 2022	62.79	62.81	61.35	62.42	972,984	-1.38(-2.17%)
Jun 15, 2022	63.48	64.63	62.92	63.80	952,763	+0.95(+1.51%)
Jun 14, 2022	63.83	63.83	62.15	62.85	1,340,826	-0.98(-1.53%)
Jun 13, 2022	63.93	64.61	62.91	63.83	1,538,582	-1.40(-2.15%)
Jun 10, 2022	64.86	65.89	64.66	65.23	1,078,669	-0.82(-1.25%)
Jun 09, 2022	66.68	67.28	65.95	66.05	860,021	-0.83(-1.25%)
Jun 08, 2022	67.27	67.86	66.64	66.88	788,970	-0.76(-1.13%)
Jun 07, 2022	66.70	67.97	66.68	67.65	727,317	+0.07(+0.10%)
Jun 06, 2022	67.22	67.87	66.55	67.58	675,410	+0.79(+1.19%)
Jun 03, 2022	66.24	67.35	66.19	66.79	818,602	+0.06(+0.09%)
Jun 02, 2022	65.59	66.76	64.64	66.73	1,111,901	+1.51(+2.31%)
Jun 01, 2022	66.29	66.55	64.75	65.22	914,408	-0.99(-1.49%)
May 31, 2022	66.20	66.96	65.62	66.21	1,840,234	-0.40(-0.60%)
May 27, 2022	65.21	66.73	65.07	66.61	776,785	+2.17(+3.36%)
May 26, 2022	62.56	64.78	62.56	64.44	851,185	+2.11(+3.38%)
May 25, 2022	62.23	62.80	61.56	62.34	1,000,555	-0.10(-0.16%)
May 24, 2022	62.67	62.68	61.30	62.44	703,758	-0.24(-0.39%)
May 23, 2022	62.81	63.67	61.92	62.68	925,984	+0.79(+1.28%)
May 20, 2022	61.75	61.90	60.69	61.89	865,905	+0.73(+1.20%)
May 19, 2022	60.40	61.97	60.19	61.15	1,216,711	+0.02(+0.03%)
May 18, 2022	62.22	62.69	60.49	61.13	1,699,114	-2.01(-3.18%)
May 17, 2022	62.81	63.30	61.63	63.14	1,045,642	+0.91(+1.46%)
May 16, 2022	62.18	63.26	61.79	62.23	1,070,142	-0.01(-0.02%)
May 13, 2022	60.51	62.31	60.51	62.24	1,275,031	+2.05(+3.40%)
May 12, 2022	59.77	60.91	59.36	60.19	1,121,305	+0.10(+0.16%)
May 11, 2022	61.55	62.46	59.97	60.09	1,212,330	-1.06(-1.73%)
May 10, 2022	61.93	63.24	60.18	61.15	814,890	-0.29(-0.48%)
May 09, 2022	61.25	61.80	60.15	61.45	1,327,239	-0.42(-0.68%)
May 06, 2022	61.63	62.19	60.54	61.87	1,052,000	-0.27(-0.44%)
May 05, 2022	63.91	63.94	61.48	62.14	1,144,756	-2.17(-3.37%)
May 04, 2022	64.42	64.64	62.57	64.31	1,046,308	-0.16(-0.24%)
May 03, 2022	64.33	64.78	63.45	64.47	1,075,838	+0.18(+0.27%)

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.