Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.77	67.10	65.49	66.86	1,357,201	+0.89(+1.34%)
Jul 28, 2022	64.83	66.02	63.98	65.98	1,212,653	+1.48(+2.29%)
Jul 27, 2022	62.76	64.86	62.66	64.50	658,281	+2.75(+4.45%)
Jul 26, 2022	62.75	62.75	61.63	61.75	533,602	-1.41(-2.23%)
Jul 25, 2022	63.32	63.32	62.47	63.16	673,433	-0.21(-0.33%)
Jul 22, 2022	64.51	64.96	62.88	63.36	424,047	-1.28(-1.98%)
Jul 21, 2022	63.66	64.68	63.05	64.65	556,739	+0.70(+1.09%)
Jul 20, 2022	62.34	64.10	62.29	63.95	420,963	+1.59(+2.55%)
Jul 19, 2022	60.82	62.44	60.82	62.36	467,005	+2.51(+4.20%)
Jul 18, 2022	60.58	61.27	59.61	59.84	201,954	+0.15(+0.25%)
Jul 15, 2022	58.86	59.73	58.09	59.70	317,362	+1.62(+2.78%)
Jul 14, 2022	57.66	58.28	56.92	58.08	233,752	-0.35(-0.61%)
Jul 13, 2022	57.30	58.82	56.91	58.43	634,370	-0.13(-0.22%)
Jul 12, 2022	58.97	59.66	58.24	58.56	2,608,218	-0.41(-0.70%)
Jul 11, 2022	59.68	59.82	58.64	58.98	876,075	-1.52(-2.51%)
Jul 08, 2022	60.17	61.03	59.60	60.50	423,011	-0.21(-0.34%)
Jul 07, 2022	59.50	60.84	59.50	60.70	350,612	+1.85(+3.15%)
Jul 06, 2022	59.18	59.72	58.32	58.85	152,061	-0.33(-0.55%)
Jul 05, 2022	57.01	59.20	56.58	59.17	423,048	+0.92(+1.57%)
Jul 01, 2022	57.48	58.47	57.03	58.26	1,057,548	+0.47(+0.82%)
Jun 30, 2022	57.66	58.63	56.55	57.78	701,537	-0.79(-1.35%)
Jun 29, 2022	59.18	59.20	57.98	58.57	575,578	-1.04(-1.74%)
Jun 28, 2022	61.69	62.31	59.55	59.61	439,402	-1.62(-2.64%)
Jun 27, 2022	61.96	62.16	60.82	61.23	392,855	-0.48(-0.78%)
Jun 24, 2022	59.70	61.73	59.60	61.71	658,231	+2.75(+4.67%)
Jun 23, 2022	58.52	59.12	57.77	58.96	635,404	+0.88(+1.51%)
Jun 22, 2022	57.28	58.86	57.18	58.08	522,633	-0.17(-0.29%)
Jun 21, 2022	58.40	59.15	58.18	58.25	634,436	+0.99(+1.74%)
Jun 17, 2022	56.42	57.85	55.87	57.25	876,523	+1.00(+1.78%)
Jun 16, 2022	57.96	58.08	55.67	56.25	1,087,009	-3.55(-5.94%)
Jun 15, 2022	59.26	60.75	58.44	59.80	842,425	+1.37(+2.34%)
Jun 14, 2022	58.89	59.15	57.85	58.43	478,626	+0.05(+0.08%)
Jun 13, 2022	60.14	60.47	58.12	58.38	1,139,795	-4.09(-6.55%)
Jun 10, 2022	63.84	64.34	62.42	62.48	1,545,003	-2.85(-4.37%)
Jun 09, 2022	66.81	67.26	65.31	65.33	296,518	-1.94(-2.88%)
Jun 08, 2022	67.85	68.40	67.06	67.27	215,720	-1.00(-1.47%)
Jun 07, 2022	66.66	68.38	66.42	68.28	218,862	+0.75(+1.11%)
Jun 06, 2022	68.16	68.50	67.24	67.53	333,902	+0.43(+0.65%)
Jun 03, 2022	67.56	67.94	66.78	67.09	385,067	-1.57(-2.29%)
Jun 02, 2022	66.10	68.70	66.10	68.67	543,219	+2.62(+3.96%)
Jun 01, 2022	67.58	68.05	65.34	66.05	428,255	-1.03(-1.54%)
May 31, 2022	67.40	67.77	66.26	67.09	766,909	-0.54(-0.80%)
May 27, 2022	66.02	67.66	66.00	67.63	787,249	+2.34(+3.59%)
May 26, 2022	62.96	65.64	62.89	65.28	851,971	+2.63(+4.19%)
May 25, 2022	60.77	63.11	60.67	62.66	659,011	+1.56(+2.56%)
May 24, 2022	62.36	62.38	60.43	61.09	547,532	-2.21(-3.50%)
May 23, 2022	63.34	63.50	62.10	63.31	582,018	+0.36(+0.58%)
May 20, 2022	63.79	63.85	60.88	62.94	757,892	+0.04(+0.06%)
May 19, 2022	61.91	64.01	61.91	62.90	1,694,251	+0.40(+0.65%)
May 18, 2022	64.43	64.92	62.15	62.50	972,248	-2.84(-4.35%)
May 17, 2022	64.63	65.42	63.82	65.34	592,522	+2.14(+3.38%)
May 16, 2022	63.79	64.23	63.08	63.21	790,375	-0.97(-1.52%)
May 13, 2022	62.27	64.53	62.27	64.18	765,103	+2.98(+4.87%)
May 12, 2022	60.12	62.24	59.57	61.20	2,942,559	+0.29(+0.47%)
May 11, 2022	62.58	63.99	60.81	60.91	1,368,660	-1.92(-3.05%)
May 10, 2022	63.94	64.32	61.48	62.83	1,668,286	+0.43(+0.69%)
May 09, 2022	64.72	65.28	62.08	62.40	1,639,059	-3.85(-5.81%)
May 06, 2022	67.07	67.25	64.95	66.25	1,279,689	-1.27(-1.88%)
May 05, 2022	69.85	69.97	66.63	67.52	702,968	-3.25(-4.59%)
May 04, 2022	68.55	70.86	67.18	70.77	708,710	+2.45(+3.59%)
May 03, 2022	67.49	68.76	67.40	68.32	552,122	+0.83(+1.23%)

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.