Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.58	73.61	72.36	73.35	3,878,453	+0.59(+0.81%)
Jul 28, 2022	71.49	72.88	71.12	72.76	3,184,421	+1.90(+2.68%)
Jul 27, 2022	70.56	70.98	70.25	70.86	2,421,712	-0.04(-0.06%)
Jul 26, 2022	70.13	70.98	69.79	70.90	2,010,305	+0.58(+0.83%)
Jul 25, 2022	69.07	70.33	68.94	70.32	3,014,523	+1.12(+1.62%)
Jul 22, 2022	68.33	69.25	68.17	69.20	2,308,727	+1.24(+1.83%)
Jul 21, 2022	67.76	68.13	67.34	67.96	3,645,994	+0.17(+0.25%)
Jul 20, 2022	69.62	69.64	67.75	67.79	5,518,567	-1.80(-2.58%)
Jul 19, 2022	70.10	70.41	69.54	69.59	3,223,744	-0.21(-0.29%)
Jul 18, 2022	70.52	70.81	69.76	69.79	3,500,954	-1.06(-1.50%)
Jul 15, 2022	71.07	71.11	69.81	70.86	3,187,012	+0.38(+0.55%)
Jul 14, 2022	69.19	70.59	69.04	70.47	2,360,390	+0.10(+0.14%)
Jul 13, 2022	70.40	71.25	70.15	70.38	3,027,816	-0.53(-0.74%)
Jul 12, 2022	70.98	71.81	70.29	70.90	2,864,158	-0.47(-0.66%)
Jul 11, 2022	70.85	71.72	70.59	71.38	1,828,782	+0.36(+0.50%)
Jul 08, 2022	71.36	71.50	70.77	71.02	3,548,593	-0.39(-0.55%)
Jul 07, 2022	71.71	72.12	71.33	71.41	2,932,773	-0.19(-0.26%)
Jul 06, 2022	71.38	72.47	70.89	71.60	3,752,627	+0.54(+0.76%)
Jul 05, 2022	72.59	72.81	69.81	71.07	5,541,205	-1.62(-2.23%)
Jul 01, 2022	71.61	72.73	71.07	72.68	4,307,526	+1.28(+1.79%)
Jun 30, 2022	70.30	72.11	70.13	71.41	3,909,798	+0.71(+1.00%)
Jun 29, 2022	70.48	70.88	70.32	70.70	3,440,043	+0.44(+0.62%)
Jun 28, 2022	70.55	71.02	70.14	70.26	3,822,990	-0.08(-0.11%)
Jun 27, 2022	69.54	70.57	69.29	70.34	2,635,581	+0.43(+0.61%)
Jun 24, 2022	69.24	70.10	69.03	69.91	3,724,803	+0.89(+1.28%)
Jun 23, 2022	67.77	69.11	67.76	69.03	3,462,385	+1.55(+2.29%)
Jun 22, 2022	66.65	67.95	66.65	67.48	4,328,259	+0.75(+1.13%)
Jun 21, 2022	65.95	66.95	65.62	66.73	3,779,362	+1.05(+1.59%)
Jun 17, 2022	66.50	66.73	64.99	65.68	8,737,233	-0.87(-1.30%)
Jun 16, 2022	66.12	66.99	65.65	66.55	6,127,823	-0.45(-0.67%)
Jun 15, 2022	67.23	68.00	66.06	66.99	4,326,568	+0.25(+0.38%)
Jun 14, 2022	68.80	68.80	65.54	66.74	5,476,121	-1.54(-2.25%)
Jun 13, 2022	70.07	70.41	67.96	68.28	3,869,397	-2.68(-3.77%)
Jun 10, 2022	70.38	71.55	70.05	70.96	3,324,186	-0.03(-0.04%)
Jun 09, 2022	72.49	73.36	70.96	70.98	3,437,733	-1.66(-2.28%)
Jun 08, 2022	73.87	73.87	72.54	72.64	2,504,015	-1.71(-2.30%)
Jun 07, 2022	73.71	74.41	73.30	74.35	3,196,989	+0.33(+0.45%)
Jun 06, 2022	74.25	74.65	73.92	74.02	3,453,742	+0.02(+0.02%)
Jun 03, 2022	74.55	74.84	73.96	74.00	2,357,115	-0.69(-0.92%)
Jun 02, 2022	74.72	74.89	72.94	74.69	3,014,041	+0.39(+0.53%)
Jun 01, 2022	75.00	75.10	73.92	74.30	4,473,611	-0.45(-0.61%)
May 31, 2022	75.29	75.50	74.20	74.75	7,926,020	-0.83(-1.10%)
May 27, 2022	74.85	75.61	74.20	75.58	4,638,662	+0.51(+0.69%)
May 26, 2022	75.48	75.55	74.91	75.07	3,945,648	-0.07(-0.09%)
May 25, 2022	75.37	75.54	74.50	75.14	5,186,888	-0.23(-0.31%)
May 24, 2022	73.87	75.47	73.17	75.37	5,376,993	+1.64(+2.23%)
May 23, 2022	74.11	74.37	72.98	73.73	3,179,097	+0.47(+0.64%)
May 20, 2022	72.96	73.40	72.10	73.26	3,924,049	+0.29(+0.40%)
May 19, 2022	73.04	73.16	71.75	72.97	5,557,213	-0.40(-0.54%)
May 18, 2022	74.78	74.89	73.13	73.36	4,506,826	-1.41(-1.89%)
May 17, 2022	74.34	74.80	72.93	74.78	3,934,593	+0.50(+0.67%)
May 16, 2022	74.20	74.67	73.64	74.28	3,167,212	+0.07(+0.10%)
May 13, 2022	74.07	74.32	72.87	74.21	2,959,439	+0.63(+0.86%)
May 12, 2022	73.67	74.31	72.50	73.58	4,571,546	-0.11(-0.14%)
May 11, 2022	72.63	74.79	72.34	73.68	5,231,757	+0.94(+1.29%)
May 10, 2022	74.49	75.49	71.94	72.74	5,941,295	-1.61(-2.16%)
May 09, 2022	74.15	75.17	73.09	74.35	4,866,784	-0.22(-0.30%)
May 06, 2022	73.20	74.77	72.78	74.57	5,457,649	+0.87(+1.18%)
May 05, 2022	73.01	74.27	72.40	73.70	5,550,666	+0.47(+0.64%)
May 04, 2022	72.02	73.44	71.72	73.23	4,190,320	+1.14(+1.58%)
May 03, 2022	72.38	73.22	71.65	72.10	3,519,889	+0.16(+0.22%)

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.