Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.08	65.57	64.56	65.29	1,958,326	+0.18(+0.27%)
Jul 28, 2022	64.17	65.30	63.70	65.12	999,011	+0.58(+0.90%)
Jul 27, 2022	63.85	64.76	63.60	64.54	817,169	+1.18(+1.86%)
Jul 26, 2022	64.46	64.46	63.26	63.36	1,243,887	-1.52(-2.35%)
Jul 25, 2022	64.61	64.94	63.79	64.88	1,016,357	+0.41(+0.64%)
Jul 22, 2022	64.91	65.37	63.93	64.47	1,435,834	-0.25(-0.39%)
Jul 21, 2022	64.82	65.00	63.56	64.72	2,497,449	-0.78(-1.18%)
Jul 20, 2022	64.25	66.24	63.29	65.50	3,951,509	+2.48(+3.93%)
Jul 19, 2022	62.34	63.30	61.99	63.02	2,080,422	+1.80(+2.93%)
Jul 18, 2022	61.02	62.05	61.02	61.23	2,041,207	+0.47(+0.77%)
Jul 15, 2022	59.82	60.79	59.68	60.76	1,318,545	+1.66(+2.82%)
Jul 14, 2022	58.85	59.59	58.67	59.10	1,347,394	-0.90(-1.50%)
Jul 13, 2022	58.99	60.19	58.79	59.99	1,266,755	-0.04(-0.06%)
Jul 12, 2022	59.70	60.51	59.42	60.03	1,031,535	+0.06(+0.09%)
Jul 11, 2022	59.64	60.03	59.34	59.97	1,205,043	-0.29(-0.48%)
Jul 08, 2022	60.29	61.33	59.72	60.26	2,189,848	+0.58(+0.97%)
Jul 07, 2022	59.72	59.96	58.68	59.68	1,426,812	+0.38(+0.65%)
Jul 06, 2022	59.90	60.24	58.18	59.30	1,429,989	-0.51(-0.86%)
Jul 05, 2022	58.21	59.83	57.32	59.82	2,036,893	-0.31(-0.51%)
Jul 01, 2022	59.34	60.38	58.77	60.12	1,888,552	+0.65(+1.10%)
Jun 30, 2022	58.67	59.97	58.37	59.47	1,537,610	+0.27(+0.46%)
Jun 29, 2022	59.37	59.46	58.46	59.20	1,187,971	-0.32(-0.53%)
Jun 28, 2022	61.16	61.54	59.41	59.52	1,361,839	-1.02(-1.68%)
Jun 27, 2022	60.84	60.89	59.85	60.54	1,372,071	+0.14(+0.23%)
Jun 24, 2022	59.13	60.69	58.94	60.40	2,525,577	+1.89(+3.23%)
Jun 23, 2022	58.18	58.91	57.66	58.51	1,445,830	-0.53(-0.90%)
Jun 22, 2022	58.87	59.80	58.57	59.04	1,486,533	-0.35(-0.58%)
Jun 21, 2022	59.89	60.33	58.77	59.39	2,046,764	+0.39(+0.67%)
Jun 17, 2022	58.64	59.47	58.26	58.99	3,643,630	+1.00(+1.73%)
Jun 16, 2022	59.71	60.24	57.66	57.99	2,274,981	-3.18(-5.20%)
Jun 15, 2022	61.33	61.84	60.42	61.17	1,568,154	+0.45(+0.74%)
Jun 14, 2022	61.12	61.80	60.13	60.72	2,352,062	-0.99(-1.61%)
Jun 13, 2022	62.37	62.40	60.88	61.71	1,756,929	-1.85(-2.91%)
Jun 10, 2022	63.65	64.27	62.26	63.56	2,408,525	-1.74(-2.66%)
Jun 09, 2022	66.21	66.29	65.25	65.30	1,268,444	-0.90(-1.36%)
Jun 08, 2022	66.78	67.00	66.03	66.20	1,342,450	-0.95(-1.42%)
Jun 07, 2022	66.72	67.22	66.00	67.15	1,910,636	-0.18(-0.26%)
Jun 06, 2022	66.54	67.42	66.12	67.33	1,601,608	+1.02(+1.54%)
Jun 03, 2022	67.11	67.69	66.15	66.31	1,457,271	-1.51(-2.22%)
Jun 02, 2022	67.48	68.18	67.18	67.82	1,580,664	+0.31(+0.47%)
Jun 01, 2022	69.14	69.39	67.26	67.51	1,548,002	-1.56(-2.27%)
May 31, 2022	69.37	69.72	68.41	69.07	4,272,391	-0.36(-0.52%)
May 27, 2022	68.11	69.47	67.88	69.43	2,213,348	+1.81(+2.68%)
May 26, 2022	67.04	68.03	67.04	67.62	1,842,296	+0.89(+1.33%)
May 25, 2022	64.21	67.15	64.02	66.73	2,256,085	+2.42(+3.76%)
May 24, 2022	67.14	67.15	61.48	64.31	4,324,633	-5.92(-8.42%)
May 23, 2022	70.17	70.76	69.39	70.23	1,321,766	+0.94(+1.35%)
May 20, 2022	69.93	70.33	67.96	69.29	1,478,736	-0.05(-0.07%)
May 19, 2022	70.38	71.05	69.11	69.34	1,722,564	-1.94(-2.73%)
May 18, 2022	72.82	73.24	71.04	71.28	1,390,916	-2.44(-3.31%)
May 17, 2022	72.58	74.07	72.41	73.73	1,382,480	+2.44(+3.43%)
May 16, 2022	71.28	71.57	70.49	71.28	1,048,332	-0.01(-0.01%)
May 13, 2022	70.44	71.51	70.26	71.29	1,282,346	+1.37(+1.96%)
May 12, 2022	69.27	69.94	68.43	69.92	1,667,336	+0.70(+1.02%)
May 11, 2022	69.89	71.47	68.99	69.22	1,356,199	-0.80(-1.14%)
May 10, 2022	72.15	72.64	69.04	70.01	1,507,924	-1.61(-2.25%)
May 09, 2022	70.71	72.26	70.63	71.63	1,722,832	-0.01(-0.01%)
May 06, 2022	71.52	72.47	70.37	71.64	1,597,315	-0.46(-0.64%)
May 05, 2022	73.51	73.73	71.32	72.10	1,057,629	-1.61(-2.19%)
May 04, 2022	72.39	73.88	71.46	73.71	1,335,169	+1.31(+1.80%)
May 03, 2022	71.30	72.91	70.86	72.40	1,540,935	+1.31(+1.85%)

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.