Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.97	63.98	62.53	62.88	197,687	-0.14(-0.23%)
Jul 28, 2022	62.68	63.57	62.06	63.02	193,588	+0.13(+0.20%)
Jul 27, 2022	61.36	63.46	61.19	62.90	134,097	+1.58(+2.58%)
Jul 26, 2022	60.70	61.39	60.28	61.32	129,704	+0.46(+0.76%)
Jul 25, 2022	61.31	61.31	60.42	60.85	98,494	-0.44(-0.72%)
Jul 22, 2022	60.97	61.50	60.30	61.30	122,624	+0.39(+0.63%)
Jul 21, 2022	59.55	60.94	59.49	60.91	113,790	+1.13(+1.89%)
Jul 20, 2022	59.55	59.98	59.29	59.78	133,730	+0.17(+0.29%)
Jul 19, 2022	58.02	59.85	57.93	59.61	164,439	+1.69(+2.91%)
Jul 18, 2022	58.92	59.18	57.89	57.92	141,856	-0.69(-1.18%)
Jul 15, 2022	58.33	58.75	57.77	58.62	119,035	+1.12(+1.94%)
Jul 14, 2022	56.33	57.62	56.07	57.50	129,654	+0.53(+0.93%)
Jul 13, 2022	56.25	57.15	55.97	56.97	113,859	+0.26(+0.46%)
Jul 12, 2022	57.95	58.29	56.63	56.71	124,201	-1.17(-2.01%)
Jul 11, 2022	57.97	58.35	57.76	57.88	121,470	-0.18(-0.32%)
Jul 08, 2022	57.73	58.39	57.58	58.06	144,288	+0.13(+0.23%)
Jul 07, 2022	58.47	58.55	57.83	57.92	101,257	-0.13(-0.23%)
Jul 06, 2022	57.72	58.48	57.32	58.06	164,230	+0.16(+0.28%)
Jul 05, 2022	57.22	58.16	56.51	57.90	195,055	-0.01(-0.02%)
Jul 01, 2022	57.12	57.99	57.12	57.90	137,790	+0.40(+0.69%)
Jun 30, 2022	56.84	57.71	56.70	57.51	164,713	+0.21(+0.37%)
Jun 29, 2022	56.92	57.46	56.53	57.30	113,252	+0.32(+0.56%)
Jun 28, 2022	58.86	59.51	56.90	56.98	128,048	-1.73(-2.95%)
Jun 27, 2022	58.44	58.99	57.97	58.71	125,763	+0.64(+1.10%)
Jun 24, 2022	55.69	58.54	55.52	58.08	752,540	+2.75(+4.96%)
Jun 23, 2022	55.24	55.88	55.14	55.33	153,181	+0.24(+0.44%)
Jun 22, 2022	54.47	55.80	54.11	55.09	217,872	+0.27(+0.49%)
Jun 21, 2022	54.50	55.30	54.26	54.82	256,047	+0.87(+1.61%)
Jun 17, 2022	54.05	54.62	53.54	53.95	724,339	+0.56(+1.05%)
Jun 16, 2022	54.16	54.66	52.91	53.39	267,353	-1.43(-2.60%)
Jun 15, 2022	54.72	55.53	54.20	54.82	269,251	+0.45(+0.82%)
Jun 14, 2022	54.32	54.88	53.60	54.37	185,042	+0.04(+0.07%)
Jun 13, 2022	54.29	54.97	53.53	54.33	261,777	-1.06(-1.92%)
Jun 10, 2022	55.87	55.87	55.00	55.40	155,003	-1.01(-1.79%)
Jun 09, 2022	56.59	57.43	56.28	56.41	159,289	-0.25(-0.44%)
Jun 08, 2022	58.05	58.43	56.56	56.66	147,800	-1.79(-3.07%)
Jun 07, 2022	57.46	58.53	56.36	58.45	300,199	+0.78(+1.35%)
Jun 06, 2022	59.68	59.68	56.97	57.67	328,741	-2.00(-3.36%)
Jun 03, 2022	59.43	60.08	59.05	59.68	169,194	-0.05(-0.08%)
Jun 02, 2022	58.81	59.85	58.39	59.72	192,799	+1.03(+1.75%)
Jun 01, 2022	59.66	59.78	58.51	58.70	196,141	-0.95(-1.59%)
May 31, 2022	58.72	59.95	58.33	59.65	297,292	+0.66(+1.12%)
May 27, 2022	58.70	59.15	58.22	58.99	169,265	+0.63(+1.08%)
May 26, 2022	57.73	58.75	57.73	58.35	134,429	+0.73(+1.26%)
May 25, 2022	57.45	58.06	57.42	57.62	129,272	+0.00(+0.00%)
May 24, 2022	56.51	57.65	55.94	57.62	177,096	+0.64(+1.13%)
May 23, 2022	56.34	57.23	56.00	56.98	154,473	+0.82(+1.45%)
May 20, 2022	56.02	56.24	54.72	56.17	138,302	+0.60(+1.09%)
May 19, 2022	55.42	56.33	55.20	55.56	165,165	+0.03(+0.05%)
May 18, 2022	56.13	56.56	55.16	55.53	220,188	-1.17(-2.06%)
May 17, 2022	56.43	57.20	56.34	56.70	114,121	+0.75(+1.34%)
May 16, 2022	55.64	56.76	55.26	55.96	212,751	-0.02(-0.03%)
May 13, 2022	55.80	56.46	55.56	55.97	177,694	+0.29(+0.52%)
May 12, 2022	54.69	55.81	53.79	55.69	175,880	+1.01(+1.84%)
May 11, 2022	55.04	56.04	54.44	54.68	170,073	-0.72(-1.30%)
May 10, 2022	56.10	56.54	55.25	55.40	176,061	-0.48(-0.86%)
May 09, 2022	54.79	56.10	54.44	55.88	177,482	+0.69(+1.25%)
May 06, 2022	56.66	56.66	54.99	55.19	205,808	-1.76(-3.08%)
May 05, 2022	58.30	58.73	56.49	56.94	230,878	-2.42(-4.07%)
May 04, 2022	58.24	59.64	57.83	59.36	192,966	+0.93(+1.59%)
May 03, 2022	58.38	58.88	56.48	58.43	203,202	+0.03(+0.05%)

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.