Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.21	63.03	61.68	62.84	2,438,809	+0.68(+1.09%)
Jul 28, 2022	61.20	62.24	60.63	62.16	3,167,448	+1.26(+2.06%)
Jul 27, 2022	59.93	61.23	59.24	60.90	3,976,119	+1.24(+2.07%)
Jul 26, 2022	60.08	60.10	59.19	59.67	2,432,974	-0.61(-1.01%)
Jul 25, 2022	60.87	60.95	59.84	60.28	2,460,121	-0.78(-1.27%)
Jul 22, 2022	61.08	62.05	60.39	61.05	2,881,367	+0.21(+0.34%)
Jul 21, 2022	59.54	60.87	58.92	60.85	3,415,917	+1.25(+2.09%)
Jul 20, 2022	59.23	59.67	58.64	59.60	2,688,730	+0.32(+0.55%)
Jul 19, 2022	57.96	59.40	57.67	59.27	3,479,212	+1.93(+3.37%)
Jul 18, 2022	57.98	58.44	57.17	57.34	2,325,174	-0.26(-0.44%)
Jul 15, 2022	57.69	57.96	56.56	57.60	2,099,854	+0.69(+1.21%)
Jul 14, 2022	56.49	56.98	55.81	56.91	2,755,394	-0.63(-1.09%)
Jul 13, 2022	56.39	57.81	55.72	57.54	4,242,921	+0.10(+0.17%)
Jul 12, 2022	56.95	58.52	56.95	57.44	2,205,684	+0.40(+0.71%)
Jul 11, 2022	57.06	57.60	56.94	57.04	2,229,120	-0.28(-0.50%)
Jul 08, 2022	57.08	57.64	56.75	57.32	2,004,977	-0.03(-0.05%)
Jul 07, 2022	56.76	57.42	56.17	57.35	2,157,664	+0.81(+1.44%)
Jul 06, 2022	57.01	57.63	55.68	56.54	2,578,008	-0.36(-0.64%)
Jul 05, 2022	54.75	56.94	54.56	56.90	3,120,593	+1.36(+2.46%)
Jul 01, 2022	53.81	55.72	53.78	55.53	3,266,525	+1.82(+3.38%)
Jun 30, 2022	53.22	54.37	52.52	53.72	4,087,533	-0.23(-0.42%)
Jun 29, 2022	54.08	54.21	53.05	53.94	3,301,682	-0.23(-0.42%)
Jun 28, 2022	55.51	56.06	54.14	54.17	2,567,424	-1.15(-2.08%)
Jun 27, 2022	55.41	55.86	54.83	55.32	2,646,022	+0.08(+0.14%)
Jun 24, 2022	54.24	55.55	54.00	55.24	4,426,564	+1.50(+2.80%)
Jun 23, 2022	52.06	53.85	52.04	53.74	4,566,948	+1.86(+3.58%)
Jun 22, 2022	50.75	52.30	50.60	51.88	3,681,775	+0.34(+0.67%)
Jun 21, 2022	52.12	52.62	51.16	51.54	4,759,586	+0.35(+0.69%)
Jun 17, 2022	51.09	51.81	50.17	51.19	5,797,162	+0.23(+0.46%)
Jun 16, 2022	53.02	53.06	50.51	50.95	5,745,842	-3.60(-6.61%)
Jun 15, 2022	55.02	55.39	53.42	54.55	5,283,553	+0.19(+0.34%)
Jun 14, 2022	54.90	55.40	53.95	54.37	5,204,005	-0.43(-0.79%)
Jun 13, 2022	56.07	56.73	54.47	54.80	5,109,727	-2.96(-5.12%)
Jun 10, 2022	59.26	59.45	57.73	57.76	4,178,461	-2.60(-4.30%)
Jun 09, 2022	60.48	61.42	60.25	60.35	2,704,760	-0.28(-0.47%)
Jun 08, 2022	61.34	61.49	60.37	60.64	2,945,705	-1.21(-1.96%)
Jun 07, 2022	60.70	61.87	60.23	61.85	2,901,588	+0.26(+0.43%)
Jun 06, 2022	61.78	62.07	61.00	61.59	2,231,298	+0.29(+0.48%)
Jun 03, 2022	61.03	61.79	60.72	61.29	2,012,227	-0.63(-1.01%)
Jun 02, 2022	60.83	61.92	60.62	61.92	3,039,234	+1.41(+2.33%)
Jun 01, 2022	61.34	61.56	60.09	60.51	3,274,911	-0.61(-0.99%)
May 31, 2022	61.25	61.63	60.35	61.12	3,028,947	-0.79(-1.28%)
May 27, 2022	61.18	61.93	60.99	61.91	2,659,167	+1.23(+2.03%)
May 26, 2022	59.11	60.92	59.09	60.67	3,677,884	+2.29(+3.92%)
May 25, 2022	56.20	58.72	56.07	58.38	4,949,734	+1.99(+3.52%)
May 24, 2022	57.36	57.61	55.37	56.40	5,644,386	-1.52(-2.62%)
May 23, 2022	58.32	58.45	57.12	57.91	3,506,562	+0.02(+0.03%)
May 20, 2022	58.72	58.85	56.22	57.89	3,976,549	-0.19(-0.32%)
May 19, 2022	57.29	59.20	57.07	58.08	3,668,657	+0.43(+0.75%)
May 18, 2022	59.58	59.65	57.35	57.65	4,389,658	-3.35(-5.49%)
May 17, 2022	60.66	61.16	59.25	61.00	3,728,153	+1.60(+2.69%)
May 16, 2022	59.73	59.95	58.04	59.40	2,888,470	-0.63(-1.04%)
May 13, 2022	59.46	60.52	59.25	60.03	4,436,430	+1.18(+2.01%)
May 12, 2022	56.55	59.36	56.34	58.84	6,147,932	+1.95(+3.43%)
May 11, 2022	58.80	59.69	56.82	56.90	6,808,706	-2.12(-3.58%)
May 10, 2022	60.96	61.39	58.24	59.01	5,980,633	-0.82(-1.37%)
May 09, 2022	59.24	60.79	59.06	59.83	5,277,156	-0.25(-0.42%)
May 06, 2022	60.49	60.59	58.65	60.09	6,634,037	-0.89(-1.46%)
May 05, 2022	63.20	63.35	60.26	60.98	6,316,202	-3.12(-4.87%)
May 04, 2022	61.82	64.23	60.67	64.10	7,506,402	+2.06(+3.31%)
May 03, 2022	61.35	62.34	60.98	62.05	4,975,831	+0.71(+1.15%)

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.