Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.03	79.17	77.26	77.70	2,026,423	-0.48(-0.61%)
Jul 28, 2022	75.54	78.68	75.35	78.18	2,963,326	+2.94(+3.90%)
Jul 27, 2022	72.65	75.49	72.18	75.24	2,700,468	+1.94(+2.65%)
Jul 26, 2022	72.65	73.49	72.23	73.30	1,548,343	+0.28(+0.39%)
Jul 25, 2022	72.99	73.84	72.71	73.02	1,983,643	-0.09(-0.12%)
Jul 22, 2022	73.77	74.05	72.83	73.11	782,413	-0.21(-0.29%)
Jul 21, 2022	72.51	73.84	72.07	73.32	912,268	+0.55(+0.75%)
Jul 20, 2022	72.75	73.66	71.80	72.77	866,985	-0.06(-0.08%)
Jul 19, 2022	72.20	73.12	72.01	72.83	1,713,015	+1.48(+2.08%)
Jul 18, 2022	72.23	73.41	71.28	71.35	913,535	-0.44(-0.61%)
Jul 15, 2022	72.76	72.98	70.95	71.79	1,148,793	-0.34(-0.47%)
Jul 14, 2022	70.11	72.27	69.75	72.13	1,291,808	+0.75(+1.05%)
Jul 13, 2022	71.45	72.08	70.67	71.38	1,987,445	-0.97(-1.33%)
Jul 12, 2022	72.90	74.28	72.16	72.35	1,642,848	-0.45(-0.62%)
Jul 11, 2022	72.84	73.39	72.60	72.79	1,036,865	-0.30(-0.41%)
Jul 08, 2022	73.40	74.33	72.98	73.10	1,343,472	+0.16(+0.21%)
Jul 07, 2022	71.80	73.43	71.79	72.94	1,656,257	+1.22(+1.70%)
Jul 06, 2022	71.86	72.85	71.03	71.72	1,928,030	+0.13(+0.18%)
Jul 05, 2022	69.50	71.84	69.50	71.59	1,416,183	+1.70(+2.43%)
Jul 01, 2022	69.74	70.33	68.86	69.90	1,516,155	+0.20(+0.28%)
Jun 30, 2022	69.46	70.42	68.96	69.70	1,627,368	-0.56(-0.79%)
Jun 29, 2022	69.84	70.50	69.20	70.26	862,811	+0.31(+0.45%)
Jun 28, 2022	71.89	72.16	69.78	69.95	1,124,004	-0.94(-1.32%)
Jun 27, 2022	70.03	71.10	69.61	70.88	1,189,417	+0.74(+1.06%)
Jun 24, 2022	68.10	71.14	67.99	70.14	3,714,258	+2.64(+3.92%)
Jun 23, 2022	66.75	67.89	65.79	67.50	1,529,124	+0.96(+1.44%)
Jun 22, 2022	64.92	67.93	64.73	66.54	1,301,302	+1.10(+1.68%)
Jun 21, 2022	64.89	65.65	63.70	65.44	1,499,905	+1.59(+2.49%)
Jun 17, 2022	62.24	64.03	62.06	63.85	2,594,251	+1.71(+2.75%)
Jun 16, 2022	62.51	62.53	61.08	62.14	977,263	-1.38(-2.17%)
Jun 15, 2022	63.21	64.35	62.65	63.52	956,953	+0.95(+1.51%)
Jun 14, 2022	63.55	63.55	61.87	62.57	1,346,722	-0.98(-1.53%)
Jun 13, 2022	63.65	64.32	62.63	63.55	1,545,348	-1.39(-2.15%)
Jun 10, 2022	64.57	65.61	64.38	64.94	1,083,413	-0.82(-1.25%)
Jun 09, 2022	66.39	66.98	65.66	65.76	863,803	-0.83(-1.24%)
Jun 08, 2022	66.97	67.57	66.35	66.59	792,440	-0.76(-1.13%)
Jun 07, 2022	66.41	67.67	66.39	67.35	730,515	+0.07(+0.10%)
Jun 06, 2022	66.92	67.58	66.26	67.28	678,380	+0.79(+1.19%)
Jun 03, 2022	65.95	67.05	65.90	66.49	822,202	+0.06(+0.09%)
Jun 02, 2022	65.30	66.46	64.36	66.43	1,116,791	+1.50(+2.31%)
Jun 01, 2022	66.00	66.26	64.46	64.93	918,430	-0.99(-1.49%)
May 31, 2022	65.91	66.67	65.33	65.92	1,848,327	-0.40(-0.60%)
May 27, 2022	64.92	66.44	64.79	66.32	780,201	+2.16(+3.36%)
May 26, 2022	62.29	64.49	62.29	64.16	854,929	+2.10(+3.38%)
May 25, 2022	61.96	62.53	61.29	62.06	1,004,955	-0.10(-0.16%)
May 24, 2022	62.40	62.40	61.03	62.16	706,853	-0.24(-0.39%)
May 23, 2022	62.53	63.39	61.65	62.41	930,057	+0.79(+1.28%)
May 20, 2022	61.48	61.63	60.42	61.62	869,713	+0.73(+1.20%)
May 19, 2022	60.13	61.69	59.93	60.88	1,222,062	+0.02(+0.03%)
May 18, 2022	61.95	62.42	60.22	60.87	1,706,586	-2.00(-3.18%)
May 17, 2022	62.53	63.02	61.36	62.86	1,050,240	+0.91(+1.46%)
May 16, 2022	61.91	62.98	61.52	61.96	1,074,848	-0.01(-0.02%)
May 13, 2022	60.24	62.03	60.24	61.97	1,280,639	+2.04(+3.40%)
May 12, 2022	59.51	60.64	59.10	59.93	1,126,237	+0.10(+0.16%)
May 11, 2022	61.28	62.18	59.70	59.83	1,217,661	-1.05(-1.73%)
May 10, 2022	61.66	62.96	59.92	60.88	818,474	-0.29(-0.48%)
May 09, 2022	60.98	61.53	59.89	61.18	1,333,076	-0.42(-0.68%)
May 06, 2022	61.36	61.92	60.27	61.60	1,056,626	-0.27(-0.44%)
May 05, 2022	63.63	63.66	61.21	61.87	1,149,790	-2.16(-3.37%)
May 04, 2022	64.14	64.36	62.30	64.03	1,050,909	-0.16(-0.24%)
May 03, 2022	64.05	64.49	63.18	64.19	1,080,569	+0.17(+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.