Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	69.20	70.22	69.19	69.93	12,979,667	+0.60(+0.86%)
Jul 28, 2022	68.11	69.47	68.06	69.33	15,712,204	+2.40(+3.59%)
Jul 27, 2022	66.56	67.12	66.38	66.93	10,936,946	+0.06(+0.08%)
Jul 26, 2022	66.42	67.08	66.34	66.87	9,482,919	+0.40(+0.60%)
Jul 25, 2022	65.55	66.50	65.37	66.48	9,142,757	+0.82(+1.25%)
Jul 22, 2022	65.29	65.91	65.13	65.65	10,333,557	+0.89(+1.37%)
Jul 21, 2022	64.77	64.79	64.16	64.77	13,763,272	+0.17(+0.26%)
Jul 20, 2022	65.58	65.61	64.51	64.60	18,023,378	-0.87(-1.33%)
Jul 19, 2022	65.47	65.82	65.25	65.47	12,011,438	+0.42(+0.64%)
Jul 18, 2022	65.81	65.91	65.02	65.05	8,154,567	-0.92(-1.39%)
Jul 15, 2022	65.91	66.06	64.83	65.97	9,244,983	+0.12(+0.19%)
Jul 14, 2022	64.78	65.94	64.63	65.84	10,006,817	+0.00(+0.00%)
Jul 13, 2022	65.50	66.55	65.44	65.84	20,176,614	-0.27(-0.41%)
Jul 12, 2022	66.05	66.96	65.84	66.12	10,120,961	-0.32(-0.48%)
Jul 11, 2022	65.77	66.56	65.62	66.44	6,996,998	+0.42(+0.63%)
Jul 08, 2022	66.17	66.32	65.81	66.02	6,645,653	-0.22(-0.33%)
Jul 07, 2022	66.65	66.86	66.17	66.24	8,882,869	-0.07(-0.10%)
Jul 06, 2022	65.95	66.91	65.43	66.31	15,078,954	+0.68(+1.04%)
Jul 05, 2022	67.79	67.84	64.60	65.63	23,292,768	-2.32(-3.41%)
Jul 01, 2022	66.66	68.05	66.39	67.94	18,113,174	+1.63(+2.45%)
Jun 30, 2022	65.18	66.81	65.10	66.32	19,953,126	+0.73(+1.11%)
Jun 29, 2022	65.64	65.84	65.17	65.59	17,898,276	+0.05(+0.07%)
Jun 28, 2022	66.00	66.51	65.46	65.54	13,944,442	-0.25(-0.37%)
Jun 27, 2022	65.12	65.94	64.86	65.79	12,307,811	+0.53(+0.81%)
Jun 24, 2022	64.48	65.39	64.23	65.26	15,902,459	+1.12(+1.74%)
Jun 23, 2022	63.03	64.25	62.95	64.14	21,781,792	+1.48(+2.35%)
Jun 22, 2022	61.68	63.12	61.66	62.67	15,112,708	+0.65(+1.05%)
Jun 21, 2022	61.07	62.35	60.92	62.01	19,704,698	+1.16(+1.90%)
Jun 17, 2022	61.52	61.95	60.35	60.85	22,987,832	-0.57(-0.93%)
Jun 16, 2022	61.86	61.86	60.94	61.43	25,988,618	-1.21(-1.93%)
Jun 15, 2022	62.79	63.59	61.88	62.64	27,536,542	+0.40(+0.65%)
Jun 14, 2022	63.92	64.16	61.53	62.23	27,365,174	-1.61(-2.53%)
Jun 13, 2022	66.07	66.22	63.53	63.85	28,099,720	-3.08(-4.60%)
Jun 10, 2022	66.77	67.52	66.36	66.92	17,482,414	-0.52(-0.77%)
Jun 09, 2022	69.06	69.40	67.39	67.44	13,733,815	-1.66(-2.40%)
Jun 08, 2022	70.17	70.17	68.99	69.10	10,644,317	-1.38(-1.96%)
Jun 07, 2022	69.88	70.55	69.45	70.48	10,563,800	+0.42(+0.60%)
Jun 06, 2022	70.38	70.60	69.97	70.06	10,844,108	+0.31(+0.44%)
Jun 03, 2022	69.80	70.18	69.62	69.75	9,429,214	-0.34(-0.48%)
Jun 02, 2022	69.95	70.15	68.54	70.09	13,344,233	+0.47(+0.67%)
Jun 01, 2022	69.98	69.98	68.98	69.62	11,949,667	-0.11(-0.16%)
May 31, 2022	70.05	70.31	69.43	69.73	16,544,633	-0.98(-1.38%)
May 27, 2022	69.56	70.70	69.26	70.70	12,387,363	+1.09(+1.56%)
May 26, 2022	69.85	70.13	69.56	69.62	12,413,536	+0.20(+0.28%)
May 25, 2022	69.54	69.64	68.97	69.42	14,776,303	-0.05(-0.07%)
May 24, 2022	68.24	69.60	67.72	69.47	17,219,016	+1.36(+2.00%)
May 23, 2022	68.07	68.42	67.43	68.11	14,434,495	+0.81(+1.20%)
May 20, 2022	67.29	67.49	66.37	67.30	16,712,930	+0.19(+0.28%)
May 19, 2022	66.94	67.41	66.16	67.11	19,480,616	-0.14(-0.21%)
May 18, 2022	68.02	68.16	67.07	67.25	19,964,018	-0.66(-0.97%)
May 17, 2022	67.53	67.92	66.49	67.91	15,934,641	+0.69(+1.03%)
May 16, 2022	67.04	67.51	66.76	67.22	12,372,460	+0.21(+0.31%)
May 13, 2022	66.80	67.11	65.94	67.01	16,101,108	+0.79(+1.19%)
May 12, 2022	66.82	66.99	65.52	66.22	26,587,936	-0.68(-1.01%)
May 11, 2022	66.37	68.01	66.31	66.90	38,428,952	+0.48(+0.72%)
May 10, 2022	67.33	68.25	65.63	66.42	34,952,676	-0.82(-1.21%)
May 09, 2022	67.33	67.92	66.67	67.23	27,405,852	-0.51(-0.75%)
May 06, 2022	66.81	67.96	66.79	67.74	29,506,348	+0.53(+0.80%)
May 05, 2022	67.45	68.01	66.61	67.21	29,234,242	-0.69(-1.02%)
May 04, 2022	66.83	68.02	66.55	67.90	30,156,318	+1.48(+2.23%)
May 03, 2022	66.41	67.51	66.11	66.42	22,466,814	+0.25(+0.38%)

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.