Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	72.68	73.72	72.47	73.46	3,872,712	+0.59(+0.81%)
Jul 28, 2022	71.59	72.99	71.22	72.86	3,179,708	+1.90(+2.68%)
Jul 27, 2022	70.66	71.09	70.36	70.96	2,418,127	-0.04(-0.06%)
Jul 26, 2022	70.23	71.08	69.89	71.01	2,007,329	+0.58(+0.83%)
Jul 25, 2022	69.17	70.44	69.04	70.43	3,010,061	+1.12(+1.62%)
Jul 22, 2022	68.43	69.35	68.27	69.31	2,305,310	+1.25(+1.83%)
Jul 21, 2022	67.86	68.23	67.44	68.06	3,640,598	+0.17(+0.25%)
Jul 20, 2022	69.73	69.75	67.86	67.89	5,510,399	-1.80(-2.58%)
Jul 19, 2022	70.20	70.52	69.64	69.69	3,218,973	-0.21(-0.29%)
Jul 18, 2022	70.62	70.91	69.86	69.90	3,495,772	-1.07(-1.50%)
Jul 15, 2022	71.17	71.22	69.92	70.96	3,182,295	+0.39(+0.55%)
Jul 14, 2022	69.29	70.70	69.15	70.58	2,356,896	+0.10(+0.14%)
Jul 13, 2022	70.51	71.36	70.26	70.48	3,023,334	-0.53(-0.74%)
Jul 12, 2022	71.08	71.91	70.39	71.01	2,859,918	-0.47(-0.66%)
Jul 11, 2022	70.96	71.82	70.70	71.48	1,826,075	+0.36(+0.50%)
Jul 08, 2022	71.47	71.61	70.87	71.13	3,543,341	-0.39(-0.55%)
Jul 07, 2022	71.82	72.23	71.44	71.52	2,928,432	-0.19(-0.26%)
Jul 06, 2022	71.48	72.58	70.99	71.71	3,747,073	+0.54(+0.76%)
Jul 05, 2022	72.69	72.92	69.92	71.17	5,533,003	-1.62(-2.23%)
Jul 01, 2022	71.72	72.84	71.18	72.79	4,301,150	+1.28(+1.79%)
Jun 30, 2022	70.41	72.21	70.23	71.51	3,904,011	+0.71(+1.00%)
Jun 29, 2022	70.59	70.98	70.43	70.80	3,434,952	+0.44(+0.62%)
Jun 28, 2022	70.65	71.13	70.25	70.36	3,817,332	-0.08(-0.11%)
Jun 27, 2022	69.65	70.68	69.40	70.44	2,631,680	+0.43(+0.61%)
Jun 24, 2022	69.34	70.20	69.14	70.01	3,719,290	+0.89(+1.28%)
Jun 23, 2022	67.87	69.21	67.86	69.13	3,457,260	+1.55(+2.29%)
Jun 22, 2022	66.75	68.05	66.75	67.58	4,321,853	+0.75(+1.13%)
Jun 21, 2022	66.05	67.05	65.71	66.82	3,773,768	+1.05(+1.59%)
Jun 17, 2022	66.60	66.82	65.09	65.78	8,724,301	-0.87(-1.30%)
Jun 16, 2022	66.22	67.08	65.75	66.65	6,118,753	-0.45(-0.67%)
Jun 15, 2022	67.33	68.10	66.16	67.09	4,320,164	+0.25(+0.38%)
Jun 14, 2022	68.90	68.90	65.63	66.84	5,468,015	-1.54(-2.25%)
Jun 13, 2022	70.18	70.52	68.06	68.38	3,863,670	-2.68(-3.77%)
Jun 10, 2022	70.48	71.65	70.15	71.06	3,319,266	-0.03(-0.04%)
Jun 09, 2022	72.60	73.46	71.06	71.09	3,432,645	-1.66(-2.28%)
Jun 08, 2022	73.97	73.97	72.64	72.75	2,500,309	-1.71(-2.30%)
Jun 07, 2022	73.82	74.52	73.41	74.46	3,192,257	+0.33(+0.45%)
Jun 06, 2022	74.36	74.76	74.03	74.13	3,448,630	+0.02(+0.02%)
Jun 03, 2022	74.66	74.95	74.07	74.11	2,353,626	-0.69(-0.92%)
Jun 02, 2022	74.83	75.00	73.05	74.80	3,009,580	+0.39(+0.53%)
Jun 01, 2022	75.11	75.21	74.02	74.41	4,466,989	-0.45(-0.61%)
May 31, 2022	75.40	75.62	74.31	74.86	7,914,289	-0.84(-1.10%)
May 27, 2022	74.96	75.72	74.31	75.70	4,631,796	+0.52(+0.69%)
May 26, 2022	75.59	75.66	75.02	75.18	3,939,809	-0.07(-0.09%)
May 25, 2022	75.48	75.65	74.61	75.25	5,179,211	-0.23(-0.31%)
May 24, 2022	73.98	75.58	73.28	75.48	5,369,035	+1.64(+2.23%)
May 23, 2022	74.22	74.48	73.09	73.84	3,174,391	+0.47(+0.64%)
May 20, 2022	73.06	73.51	72.20	73.37	3,918,241	+0.29(+0.40%)
May 19, 2022	73.14	73.26	71.86	73.07	5,548,988	-0.40(-0.54%)
May 18, 2022	74.89	75.00	73.24	73.47	4,500,155	-1.41(-1.89%)
May 17, 2022	74.45	74.91	73.04	74.89	3,928,770	+0.50(+0.67%)
May 16, 2022	74.31	74.78	73.75	74.39	3,162,524	+0.07(+0.10%)
May 13, 2022	74.18	74.43	72.98	74.32	2,955,059	+0.63(+0.86%)
May 12, 2022	73.78	74.42	72.60	73.69	4,564,779	-0.11(-0.14%)
May 11, 2022	72.74	74.90	72.45	73.79	5,224,014	+0.94(+1.29%)
May 10, 2022	74.60	75.61	72.05	72.85	5,932,501	-1.61(-2.16%)
May 09, 2022	74.26	75.28	73.20	74.46	4,859,580	-0.22(-0.30%)
May 06, 2022	73.31	74.88	72.89	74.68	5,449,571	+0.87(+1.18%)
May 05, 2022	73.12	74.38	72.50	73.81	5,542,451	+0.47(+0.64%)
May 04, 2022	72.13	73.55	71.83	73.34	4,184,118	+1.14(+1.58%)
May 03, 2022	72.49	73.33	71.76	72.20	3,514,680	+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.