Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	66.40	68.31	66.19	68.00	2,744,428	+2.17(+3.30%)
Jul 28, 2022	65.33	66.01	64.17	65.83	1,986,802	+0.59(+0.90%)
Jul 27, 2022	64.76	65.79	63.55	65.24	1,342,962	+0.90(+1.40%)
Jul 26, 2022	65.18	65.46	63.69	64.34	1,675,748	-0.84(-1.29%)
Jul 25, 2022	65.37	66.31	64.37	65.18	1,484,180	-0.38(-0.58%)
Jul 22, 2022	66.26	67.55	64.84	65.56	2,068,142	-0.13(-0.20%)
Jul 21, 2022	65.60	66.11	63.14	65.69	2,641,881	-0.43(-0.65%)
Jul 20, 2022	65.29	66.33	64.38	66.12	2,690,584	+0.75(+1.15%)
Jul 19, 2022	65.02	65.70	64.28	65.37	3,159,086	+1.65(+2.59%)
Jul 18, 2022	64.31	65.72	63.56	63.72	2,070,895	-0.12(-0.19%)
Jul 15, 2022	63.71	64.02	61.39	63.84	2,628,855	+0.99(+1.58%)
Jul 14, 2022	61.24	63.17	60.03	62.85	2,799,038	-0.26(-0.41%)
Jul 13, 2022	61.18	63.40	59.83	63.11	2,679,096	+0.60(+0.96%)
Jul 12, 2022	59.91	62.66	59.91	62.51	3,046,381	+2.53(+4.22%)
Jul 11, 2022	60.02	61.38	59.82	59.98	1,548,459	-0.76(-1.25%)
Jul 08, 2022	60.77	61.11	59.73	60.74	2,111,636	+0.22(+0.36%)
Jul 07, 2022	59.31	60.79	58.72	60.52	2,783,238	+1.66(+2.82%)
Jul 06, 2022	58.67	59.84	56.90	58.86	2,949,857	+0.17(+0.29%)
Jul 05, 2022	56.10	58.70	55.90	58.69	2,625,874	+1.23(+2.14%)
Jul 01, 2022	53.89	57.74	53.70	57.46	3,419,546	+3.76(+7.00%)
Jun 30, 2022	51.74	54.58	51.37	53.70	3,091,567	+1.03(+1.96%)
Jun 29, 2022	52.67	53.52	51.89	52.67	2,114,312	+0.02(+0.04%)
Jun 28, 2022	53.64	54.79	52.58	52.65	2,361,079	-0.79(-1.48%)
Jun 27, 2022	53.00	54.53	52.78	53.44	2,963,823	+0.64(+1.21%)
Jun 24, 2022	51.67	54.45	51.67	52.80	3,870,807	+1.68(+3.29%)
Jun 23, 2022	50.07	51.77	49.91	51.12	2,686,156	+1.10(+2.20%)
Jun 22, 2022	49.05	51.20	48.91	50.02	5,205,425	-0.88(-1.73%)
Jun 21, 2022	51.60	52.58	50.36	50.90	3,881,814	+0.42(+0.83%)
Jun 17, 2022	50.66	51.27	49.18	50.48	7,850,874	+0.00(+0.00%)
Jun 16, 2022	53.15	54.41	49.92	50.48	4,546,234	-4.98(-8.98%)
Jun 15, 2022	55.98	56.75	53.77	55.46	4,300,160	+0.36(+0.65%)
Jun 14, 2022	55.77	57.34	54.44	55.10	3,907,523	-0.37(-0.67%)
Jun 13, 2022	57.33	58.23	55.27	55.47	3,864,653	-4.70(-7.81%)
Jun 10, 2022	64.00	64.15	60.01	60.17	2,973,614	-5.00(-7.67%)
Jun 09, 2022	65.00	66.85	64.62	65.17	2,050,714	-0.35(-0.53%)
Jun 08, 2022	67.33	67.62	65.03	65.52	1,661,564	-2.14(-3.16%)
Jun 07, 2022	65.66	67.69	65.31	67.66	1,483,400	+1.09(+1.64%)
Jun 06, 2022	66.28	67.79	65.41	66.57	2,224,839	+0.77(+1.17%)
Jun 03, 2022	64.60	66.12	64.07	65.80	1,745,332	-0.07(-0.11%)
Jun 02, 2022	63.88	65.92	63.84	65.87	1,753,332	+2.06(+3.23%)
Jun 01, 2022	65.80	66.20	62.71	63.81	2,077,693	-1.28(-1.97%)
May 31, 2022	66.37	66.47	64.53	65.09	2,834,291	-1.67(-2.50%)
May 27, 2022	67.15	68.00	65.56	66.76	1,909,105	+0.49(+0.74%)
May 26, 2022	62.91	66.58	62.88	66.27	2,025,032	+4.03(+6.47%)
May 25, 2022	58.70	62.68	58.65	62.24	2,681,856	+3.20(+5.42%)
May 24, 2022	62.01	62.28	57.21	59.04	3,996,310	-3.46(-5.54%)
May 23, 2022	61.18	63.16	60.22	62.50	2,477,226	+1.68(+2.76%)
May 20, 2022	63.75	63.98	58.66	60.82	4,467,502	-1.89(-3.01%)
May 19, 2022	62.48	64.55	62.12	62.71	3,038,320	-0.28(-0.44%)
May 18, 2022	67.27	67.51	62.77	62.99	3,478,673	-5.37(-7.86%)
May 17, 2022	68.38	69.31	65.49	68.36	3,281,867	+1.64(+2.46%)
May 16, 2022	67.28	67.78	64.15	66.72	3,150,712	-0.17(-0.25%)
May 13, 2022	64.89	69.15	64.89	66.89	3,549,806	+2.89(+4.52%)
May 12, 2022	62.47	65.01	61.50	64.00	3,543,720	+1.01(+1.60%)
May 11, 2022	65.33	68.00	62.92	62.99	2,903,044	-2.14(-3.29%)
May 10, 2022	69.15	71.60	64.49	65.13	4,515,474	+0.38(+0.59%)
May 09, 2022	63.64	66.48	63.11	64.75	2,967,828	-0.34(-0.52%)
May 06, 2022	65.15	65.66	62.64	65.09	2,629,468	-0.82(-1.24%)
May 05, 2022	67.26	68.50	64.84	65.91	2,473,116	-2.70(-3.94%)
May 04, 2022	65.21	68.92	64.19	68.61	2,424,581	+3.78(+5.83%)
May 03, 2022	63.23	65.07	62.56	64.83	2,516,534	+1.55(+2.45%)

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.