Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	71.61	72.57	71.37	72.36	479,382	+0.54(+0.75%)
Jul 28, 2022	70.70	71.84	70.43	71.82	516,125	+1.65(+2.35%)
Jul 27, 2022	69.78	70.26	69.37	70.17	463,648	+0.48(+0.69%)
Jul 26, 2022	69.79	70.28	69.64	69.69	555,265	-0.26(-0.38%)
Jul 25, 2022	69.24	70.03	68.89	69.95	679,515	+0.86(+1.25%)
Jul 22, 2022	68.97	69.26	68.48	69.09	611,385	+0.54(+0.79%)
Jul 21, 2022	68.88	69.02	68.25	68.55	530,033	-0.52(-0.75%)
Jul 20, 2022	69.26	69.72	68.27	69.07	1,161,021	-0.05(-0.08%)
Jul 19, 2022	68.21	69.15	67.88	69.12	754,442	+1.39(+2.05%)
Jul 18, 2022	67.97	68.16	67.25	67.73	662,185	-0.05(-0.07%)
Jul 15, 2022	67.47	67.94	66.73	67.78	946,834	+1.21(+1.82%)
Jul 14, 2022	64.39	66.67	64.09	66.56	547,096	+1.25(+1.92%)
Jul 13, 2022	65.58	66.19	65.29	65.31	588,303	-1.10(-1.65%)
Jul 12, 2022	66.73	67.27	65.74	66.41	727,770	-0.39(-0.58%)
Jul 11, 2022	66.55	66.97	66.09	66.80	1,150,197	+0.32(+0.48%)
Jul 08, 2022	66.04	66.67	65.86	66.48	616,936	+0.55(+0.84%)
Jul 07, 2022	66.57	66.60	65.67	65.93	814,200	-0.34(-0.51%)
Jul 06, 2022	65.92	66.71	65.92	66.26	1,329,626	+0.37(+0.56%)
Jul 05, 2022	66.42	66.42	64.93	65.89	790,856	-0.75(-1.13%)
Jul 01, 2022	65.05	66.85	64.81	66.65	972,085	+1.27(+1.94%)
Jun 30, 2022	66.16	66.28	65.23	65.38	964,560	-0.96(-1.45%)
Jun 29, 2022	66.17	66.86	65.94	66.34	859,927	-0.02(-0.04%)
Jun 28, 2022	67.04	67.46	66.20	66.36	862,472	-0.38(-0.57%)
Jun 27, 2022	66.83	67.44	66.23	66.74	842,995	-0.23(-0.34%)
Jun 24, 2022	65.68	67.13	65.30	66.97	1,882,655	+1.45(+2.21%)
Jun 23, 2022	64.53	65.98	64.40	65.52	1,000,551	+1.42(+2.21%)
Jun 22, 2022	62.43	64.57	62.43	64.10	555,342	+1.40(+2.23%)
Jun 21, 2022	62.35	63.68	62.35	62.70	735,256	+0.54(+0.87%)
Jun 17, 2022	62.59	63.27	61.72	62.16	1,992,111	+0.11(+0.17%)
Jun 16, 2022	61.02	62.29	61.02	62.05	896,722	-0.02(-0.03%)
Jun 15, 2022	60.53	62.99	60.48	62.07	1,024,038	+1.54(+2.54%)
Jun 14, 2022	61.21	61.48	59.76	60.53	941,656	-0.97(-1.57%)
Jun 13, 2022	62.34	62.88	61.07	61.50	994,764	-2.06(-3.24%)
Jun 10, 2022	62.81	63.75	62.22	63.56	775,911	+0.33(+0.53%)
Jun 09, 2022	63.76	64.27	63.04	63.23	569,896	-0.70(-1.09%)
Jun 08, 2022	64.51	64.69	63.56	63.92	500,147	-1.04(-1.60%)
Jun 07, 2022	63.36	64.99	63.32	64.96	666,028	+1.44(+2.26%)
Jun 06, 2022	63.15	63.91	62.73	63.52	911,006	+0.77(+1.22%)
Jun 03, 2022	63.51	63.79	62.65	62.76	512,506	-0.90(-1.42%)
Jun 02, 2022	64.40	64.40	62.69	63.66	838,583	+0.27(+0.43%)
Jun 01, 2022	63.30	63.74	62.43	63.39	930,895	+0.53(+0.85%)
May 31, 2022	62.30	63.21	61.45	62.86	1,728,320	+0.48(+0.77%)
May 27, 2022	62.19	62.80	61.79	62.38	1,614,702	+0.83(+1.34%)
May 26, 2022	61.58	62.23	61.41	61.55	3,645,790	-2.31(-3.62%)
May 25, 2022	63.03	64.19	62.89	63.86	592,515	+0.54(+0.85%)
May 24, 2022	61.64	63.37	61.10	63.32	1,236,983	+1.70(+2.76%)
May 23, 2022	61.81	62.14	61.02	61.62	640,716	+0.15(+0.25%)
May 20, 2022	61.52	61.67	60.90	61.47	923,732	+0.41(+0.66%)
May 19, 2022	60.97	61.64	60.57	61.06	873,915	-0.09(-0.15%)
May 18, 2022	61.72	62.22	60.71	61.15	715,664	-0.90(-1.45%)
May 17, 2022	62.32	62.35	61.62	62.05	596,779	+0.20(+0.32%)
May 16, 2022	61.50	62.19	61.50	61.86	957,981	+0.29(+0.47%)
May 13, 2022	61.07	61.73	60.73	61.57	980,117	+1.02(+1.68%)
May 12, 2022	60.32	60.60	59.21	60.55	1,014,913	+0.71(+1.19%)
May 11, 2022	59.31	60.43	59.15	59.84	984,283	+0.57(+0.96%)
May 10, 2022	60.95	60.97	57.99	59.27	1,175,361	-1.04(-1.72%)
May 09, 2022	60.34	61.09	59.83	60.31	924,998	-0.54(-0.89%)
May 06, 2022	60.79	61.27	59.95	60.85	572,709	-0.39(-0.63%)
May 05, 2022	62.05	62.31	60.57	61.24	665,528	-0.93(-1.49%)
May 04, 2022	60.73	62.27	60.73	62.16	836,842	+1.38(+2.27%)
May 03, 2022	59.66	61.15	59.39	60.79	937,946	+1.21(+2.03%)

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.