Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.39	76.97	73.67	76.64	1,434,756	+2.89(+3.92%)
Jul 28, 2022	73.16	74.70	71.56	73.75	1,001,691	+0.14(+0.19%)
Jul 27, 2022	71.65	73.96	71.02	73.61	847,897	+2.08(+2.90%)
Jul 26, 2022	72.45	72.93	71.25	71.53	793,585	-1.78(-2.43%)
Jul 25, 2022	74.34	74.34	72.45	73.31	538,768	-0.33(-0.45%)
Jul 22, 2022	73.54	74.71	72.75	73.65	845,479	+0.23(+0.31%)
Jul 21, 2022	71.44	73.51	71.00	73.42	555,757	+1.70(+2.37%)
Jul 20, 2022	71.17	71.80	70.07	71.71	471,146	+0.88(+1.24%)
Jul 19, 2022	69.26	70.89	69.10	70.83	785,657	+2.93(+4.31%)
Jul 18, 2022	68.96	69.58	67.58	67.91	444,989	-0.35(-0.52%)
Jul 15, 2022	67.59	68.82	66.32	68.26	360,011	+1.63(+2.44%)
Jul 14, 2022	67.47	67.47	65.91	66.63	705,242	-1.72(-2.52%)
Jul 13, 2022	66.94	68.62	66.68	68.36	610,089	+0.70(+1.03%)
Jul 12, 2022	66.22	68.89	66.22	67.66	566,345	+1.55(+2.34%)
Jul 11, 2022	66.82	66.91	65.41	66.11	659,568	-0.78(-1.17%)
Jul 08, 2022	67.11	67.44	66.07	66.89	436,938	-0.07(-0.10%)
Jul 07, 2022	64.89	67.05	64.89	66.96	594,653	+2.16(+3.34%)
Jul 06, 2022	65.79	66.22	63.50	64.80	668,687	-0.91(-1.38%)
Jul 05, 2022	62.40	65.80	61.83	65.71	552,725	+2.13(+3.36%)
Jul 01, 2022	62.34	64.15	61.95	63.57	546,411	+1.03(+1.65%)
Jun 30, 2022	62.08	63.53	60.67	62.54	506,369	-0.45(-0.71%)
Jun 29, 2022	63.39	63.45	61.72	62.99	402,981	-0.78(-1.23%)
Jun 28, 2022	66.28	66.86	63.56	63.77	572,847	-2.09(-3.18%)
Jun 27, 2022	65.04	66.17	64.36	65.87	712,299	+1.26(+1.95%)
Jun 24, 2022	63.98	65.42	63.98	64.61	960,866	+1.41(+2.22%)
Jun 23, 2022	61.87	63.26	61.73	63.20	562,277	+1.52(+2.47%)
Jun 22, 2022	60.77	63.10	60.72	61.68	913,654	-0.09(-0.14%)
Jun 21, 2022	62.29	63.16	60.95	61.77	690,398	+0.64(+1.05%)
Jun 17, 2022	60.47	61.71	60.26	61.12	1,282,114	+1.02(+1.70%)
Jun 16, 2022	61.69	62.33	59.20	60.10	960,425	-3.45(-5.43%)
Jun 15, 2022	64.14	64.89	62.95	63.55	608,450	-0.25(-0.39%)
Jun 14, 2022	63.13	64.07	62.43	63.80	779,797	+1.01(+1.61%)
Jun 13, 2022	63.23	64.76	62.20	62.79	973,708	-2.48(-3.80%)
Jun 10, 2022	67.29	68.61	65.12	65.27	1,169,136	-3.47(-5.05%)
Jun 09, 2022	69.10	70.11	68.65	68.74	635,741	-0.63(-0.91%)
Jun 08, 2022	69.35	70.13	68.76	69.37	489,837	-0.50(-0.71%)
Jun 07, 2022	69.34	70.57	68.34	69.87	732,297	-0.82(-1.16%)
Jun 06, 2022	69.34	70.82	68.72	70.69	820,328	+1.87(+2.72%)
Jun 03, 2022	70.09	70.51	68.63	68.82	788,682	-2.41(-3.38%)
Jun 02, 2022	70.53	71.49	69.95	71.23	1,199,537	+1.00(+1.43%)
Jun 01, 2022	72.95	73.15	69.42	70.22	848,709	-1.74(-2.42%)
May 31, 2022	71.98	72.57	70.39	71.96	813,891	-0.38(-0.53%)
May 27, 2022	72.22	73.58	71.35	72.34	464,397	+1.00(+1.41%)
May 26, 2022	69.50	72.14	69.48	71.34	820,373	+2.65(+3.86%)
May 25, 2022	64.68	69.18	64.31	68.69	1,083,000	+3.69(+5.68%)
May 24, 2022	66.48	66.60	63.52	65.00	889,179	-2.28(-3.38%)
May 23, 2022	68.82	69.22	66.69	67.28	1,104,478	-0.78(-1.15%)
May 20, 2022	68.03	68.52	65.15	68.06	900,191	+0.51(+0.75%)
May 19, 2022	68.37	69.68	67.22	67.55	1,150,138	-2.31(-3.30%)
May 18, 2022	74.16	74.42	68.55	69.86	1,160,801	-6.07(-8.00%)
May 17, 2022	75.36	76.67	73.62	75.93	506,225	+2.34(+3.18%)
May 16, 2022	75.36	75.36	73.09	73.59	544,318	-2.25(-2.96%)
May 13, 2022	74.46	76.65	74.46	75.84	596,651	+2.22(+3.01%)
May 12, 2022	70.63	74.02	69.99	73.62	815,874	+2.28(+3.19%)
May 11, 2022	75.30	75.87	71.24	71.35	942,255	-4.01(-5.32%)
May 10, 2022	76.34	76.46	73.39	75.35	1,108,026	+0.37(+0.50%)
May 09, 2022	74.24	77.09	74.06	74.98	953,710	-0.79(-1.04%)
May 06, 2022	75.70	76.61	73.49	75.77	1,109,837	-0.18(-0.24%)
May 05, 2022	77.53	78.04	74.81	75.95	1,315,527	-3.10(-3.93%)
May 04, 2022	76.17	79.29	75.49	79.06	1,105,668	+2.90(+3.81%)
May 03, 2022	73.41	76.64	73.27	76.15	1,009,687	+2.64(+3.59%)

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.