Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.50	75.16	74.21	74.96	4,825,005	+0.99(+1.34%)
Jul 28, 2022	73.03	74.05	72.87	73.97	6,165,268	+1.29(+1.77%)
Jul 27, 2022	71.31	72.97	70.97	72.68	6,099,200	+0.86(+1.20%)
Jul 26, 2022	71.94	72.24	71.54	71.82	4,014,864	-0.49(-0.68%)
Jul 25, 2022	72.20	72.40	71.73	72.31	4,028,446	+0.30(+0.41%)
Jul 22, 2022	72.97	73.35	71.69	72.01	5,632,382	-0.52(-0.71%)
Jul 21, 2022	71.39	72.55	71.06	72.53	4,899,835	+1.02(+1.42%)
Jul 20, 2022	71.29	71.83	70.99	71.51	4,890,223	+0.12(+0.17%)
Jul 19, 2022	70.05	71.55	69.97	71.39	5,881,151	+2.11(+3.05%)
Jul 18, 2022	70.02	70.34	69.02	69.28	3,926,077	+0.16(+0.24%)
Jul 15, 2022	69.15	69.36	68.27	69.12	5,385,756	+1.06(+1.56%)
Jul 14, 2022	68.03	68.10	67.14	68.05	7,823,773	-1.28(-1.84%)
Jul 13, 2022	68.59	69.73	68.24	69.33	10,422,475	-0.40(-0.58%)
Jul 12, 2022	69.57	70.65	69.48	69.73	7,091,280	-0.13(-0.19%)
Jul 11, 2022	69.35	70.18	69.22	69.86	4,319,118	-0.19(-0.27%)
Jul 08, 2022	70.85	70.96	69.68	70.06	4,270,625	-0.69(-0.98%)
Jul 07, 2022	70.99	71.48	70.55	70.75	5,158,034	+0.62(+0.89%)
Jul 06, 2022	69.60	70.32	68.85	70.12	8,652,198	+0.44(+0.63%)
Jul 05, 2022	69.24	69.69	68.22	69.68	10,117,481	-1.43(-2.01%)
Jul 01, 2022	70.03	71.22	69.26	71.11	8,564,775	+0.50(+0.71%)
Jun 30, 2022	70.34	71.26	69.63	70.61	7,223,187	-0.84(-1.18%)
Jun 29, 2022	72.11	72.23	70.72	71.46	5,521,551	-0.52(-0.72%)
Jun 28, 2022	73.18	73.86	71.86	71.97	5,131,499	-0.78(-1.07%)
Jun 27, 2022	73.30	73.55	72.53	72.75	7,079,232	-0.60(-0.82%)
Jun 24, 2022	71.03	73.38	70.96	73.36	11,723,728	+2.80(+3.97%)
Jun 23, 2022	71.25	71.65	69.82	70.55	9,867,983	-0.98(-1.37%)
Jun 22, 2022	70.90	72.23	70.70	71.53	8,371,962	-0.93(-1.28%)
Jun 21, 2022	72.50	72.80	71.91	72.46	5,854,242	+1.08(+1.51%)
Jun 17, 2022	71.40	71.90	70.15	71.38	13,129,395	-0.12(-0.17%)
Jun 16, 2022	72.16	72.39	70.90	71.51	9,744,514	-2.68(-3.61%)
Jun 15, 2022	75.15	75.24	72.83	74.19	10,946,250	-0.02(-0.03%)
Jun 14, 2022	74.76	75.21	73.62	74.20	8,239,171	-0.57(-0.76%)
Jun 13, 2022	75.82	76.00	74.34	74.78	10,925,806	-3.04(-3.91%)
Jun 10, 2022	78.72	78.85	77.71	77.82	8,746,948	-2.46(-3.06%)
Jun 09, 2022	81.59	81.87	80.25	80.27	5,674,187	-1.94(-2.36%)
Jun 08, 2022	83.09	83.80	82.03	82.22	4,447,514	-1.74(-2.08%)
Jun 07, 2022	82.66	84.06	82.44	83.96	6,513,201	+0.60(+0.72%)
Jun 06, 2022	83.19	83.69	82.91	83.36	5,869,079	+0.78(+0.95%)
Jun 03, 2022	82.65	83.24	82.28	82.58	5,589,435	-0.81(-0.97%)
Jun 02, 2022	82.02	83.39	81.83	83.39	6,847,567	+2.24(+2.76%)
Jun 01, 2022	82.10	82.36	80.36	81.15	7,530,381	-0.82(-1.00%)
May 31, 2022	82.46	82.76	81.69	81.97	9,703,328	-1.27(-1.52%)
May 27, 2022	82.02	83.27	81.88	83.24	7,130,888	+1.91(+2.34%)
May 26, 2022	80.42	81.74	80.26	81.33	5,810,738	+1.47(+1.84%)
May 25, 2022	79.21	80.20	78.93	79.86	5,809,989	+0.35(+0.44%)
May 24, 2022	79.70	79.79	78.15	79.51	7,377,969	-0.46(-0.57%)
May 23, 2022	79.53	80.16	78.99	79.97	6,696,130	+1.44(+1.83%)
May 20, 2022	79.49	79.80	76.82	78.53	8,451,965	-0.19(-0.24%)
May 19, 2022	77.65	79.65	77.56	78.72	8,498,594	+0.55(+0.71%)
May 18, 2022	79.90	80.08	77.84	78.17	7,311,123	-2.51(-3.11%)
May 17, 2022	80.22	80.80	79.41	80.67	7,943,564	+2.22(+2.83%)
May 16, 2022	78.26	79.08	77.54	78.45	8,759,645	-0.14(-0.18%)
May 13, 2022	78.03	79.37	78.02	78.60	9,075,966	+1.19(+1.54%)
May 12, 2022	76.74	78.18	76.00	77.41	13,884,119	-0.14(-0.18%)
May 11, 2022	77.73	79.63	77.38	77.55	17,756,196	+0.04(+0.05%)
May 10, 2022	79.29	79.50	76.59	77.51	17,857,902	-0.49(-0.62%)
May 09, 2022	79.07	79.79	77.78	78.00	14,631,202	-2.54(-3.16%)
May 06, 2022	81.07	81.07	79.21	80.54	15,069,006	-1.17(-1.43%)
May 05, 2022	83.73	84.01	80.82	81.71	12,879,337	-2.61(-3.10%)
May 04, 2022	82.21	84.38	81.46	84.32	15,643,848	+2.65(+3.24%)
May 03, 2022	80.83	82.13	80.67	81.67	11,988,239	+0.91(+1.12%)

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.