Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.09	74.82	73.50	74.13	324,981	+0.20(+0.27%)
Jul 28, 2022	72.54	74.02	71.98	73.94	341,667	+1.34(+1.85%)
Jul 27, 2022	70.52	72.97	70.41	72.59	366,101	+2.43(+3.46%)
Jul 26, 2022	71.09	71.39	69.64	70.16	536,181	-1.90(-2.64%)
Jul 25, 2022	71.94	72.67	71.12	72.06	375,526	+0.49(+0.69%)
Jul 22, 2022	74.08	74.54	71.05	71.57	759,658	-3.30(-4.41%)
Jul 21, 2022	74.17	75.20	72.98	74.87	756,418	+0.78(+1.05%)
Jul 20, 2022	74.10	74.83	72.15	74.10	882,890	-0.77(-1.02%)
Jul 19, 2022	75.18	76.07	72.63	74.86	774,089	-0.35(-0.47%)
Jul 18, 2022	73.83	76.44	73.59	75.21	743,193	+2.90(+4.01%)
Jul 15, 2022	70.87	72.34	70.29	72.31	363,132	+1.03(+1.45%)
Jul 14, 2022	71.00	71.35	69.74	71.28	516,240	-1.21(-1.67%)
Jul 13, 2022	72.21	73.16	71.62	72.49	358,094	-1.04(-1.41%)
Jul 12, 2022	71.35	75.06	71.35	73.53	427,553	+1.89(+2.64%)
Jul 11, 2022	71.96	72.74	70.34	71.64	439,127	-2.69(-3.61%)
Jul 08, 2022	76.11	76.21	73.93	74.32	371,726	-1.95(-2.55%)
Jul 07, 2022	74.65	76.40	74.65	76.27	449,904	+2.13(+2.87%)
Jul 06, 2022	73.40	74.19	72.47	74.14	678,704	+0.61(+0.84%)
Jul 05, 2022	71.84	73.55	70.66	73.53	555,321	-0.16(-0.22%)
Jul 01, 2022	72.24	73.99	71.80	73.69	422,400	+1.45(+2.00%)
Jun 30, 2022	71.27	72.82	69.87	72.24	385,478	-0.19(-0.26%)
Jun 29, 2022	72.77	72.92	70.83	72.43	504,073	-0.67(-0.92%)
Jun 28, 2022	74.97	75.55	72.99	73.10	340,786	-0.92(-1.24%)
Jun 27, 2022	74.44	74.90	73.15	74.02	289,076	-0.40(-0.53%)
Jun 24, 2022	72.23	74.82	71.81	74.42	496,795	+2.92(+4.09%)
Jun 23, 2022	73.68	73.75	70.74	71.50	408,156	-2.81(-3.78%)
Jun 22, 2022	72.57	74.55	72.57	74.30	363,817	+0.72(+0.98%)
Jun 21, 2022	73.28	74.01	71.98	73.59	393,238	+1.78(+2.48%)
Jun 17, 2022	71.39	72.68	70.32	71.81	938,475	+1.10(+1.55%)
Jun 16, 2022	72.76	73.30	70.09	70.71	597,750	-4.46(-5.94%)
Jun 15, 2022	74.44	76.49	74.42	75.17	492,937	+1.37(+1.86%)
Jun 14, 2022	74.10	74.79	72.92	73.80	450,835	-0.29(-0.40%)
Jun 13, 2022	76.38	76.38	73.61	74.10	281,234	-4.24(-5.41%)
Jun 10, 2022	80.50	81.15	78.14	78.33	341,570	-3.79(-4.62%)
Jun 09, 2022	83.97	84.18	81.82	82.12	351,917	-1.96(-2.33%)
Jun 08, 2022	85.13	86.37	83.95	84.08	341,936	-1.74(-2.03%)
Jun 07, 2022	83.61	85.85	82.64	85.82	385,510	+1.73(+2.06%)
Jun 06, 2022	82.13	84.74	81.33	84.09	1,189,061	+2.77(+3.41%)
Jun 03, 2022	82.74	83.37	81.13	81.32	366,135	-2.72(-3.24%)
Jun 02, 2022	80.87	84.11	80.87	84.04	464,462	+3.25(+4.03%)
Jun 01, 2022	85.02	86.33	80.58	80.79	522,887	-3.93(-4.64%)
May 31, 2022	82.73	85.00	80.64	84.72	635,096	+2.81(+3.43%)
May 27, 2022	82.30	83.72	81.82	81.92	473,619	+0.07(+0.09%)
May 26, 2022	81.32	82.87	81.28	81.84	523,441	-1.76(-2.10%)
May 25, 2022	81.60	84.43	81.60	83.60	272,035	+1.18(+1.43%)
May 24, 2022	83.21	83.21	80.63	82.42	301,205	-0.98(-1.17%)
May 23, 2022	86.36	86.36	83.18	83.40	337,963	-1.41(-1.67%)
May 20, 2022	83.92	84.85	82.40	84.81	769,900	+1.53(+1.83%)
May 19, 2022	82.08	84.02	81.42	83.28	364,164	+0.15(+0.18%)
May 18, 2022	86.41	87.01	82.73	83.14	415,523	-4.30(-4.92%)
May 17, 2022	84.59	87.48	84.48	87.44	469,762	+4.49(+5.41%)
May 16, 2022	82.68	83.66	80.83	82.95	292,135	-0.63(-0.76%)
May 13, 2022	83.55	84.80	83.23	83.58	277,287	+1.01(+1.22%)
May 12, 2022	83.19	85.15	81.26	82.58	446,502	-0.83(-0.99%)
May 11, 2022	84.63	86.38	83.20	83.41	385,149	-1.01(-1.20%)
May 10, 2022	87.29	87.93	82.71	84.42	496,659	-2.33(-2.68%)
May 09, 2022	83.18	87.73	83.18	86.75	598,395	+2.58(+3.06%)
May 06, 2022	84.69	85.26	83.14	84.17	291,544	-0.72(-0.84%)
May 05, 2022	87.38	87.98	84.13	84.89	332,133	-4.10(-4.60%)
May 04, 2022	86.04	89.14	85.66	88.98	441,267	+2.73(+3.16%)
May 03, 2022	84.79	86.55	84.62	86.25	436,864	+1.34(+1.58%)

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.