Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.63	59.49	57.63	58.96	990,191	+1.18(+2.05%)
Jul 28, 2022	56.37	58.10	56.22	57.78	860,083	+1.63(+2.90%)
Jul 27, 2022	54.91	56.45	54.43	56.15	830,297	+1.83(+3.37%)
Jul 26, 2022	54.24	54.63	54.01	54.32	576,729	-0.13(-0.24%)
Jul 25, 2022	54.53	54.76	54.08	54.45	653,220	-0.02(-0.04%)
Jul 22, 2022	55.78	56.35	53.96	54.47	710,424	-1.77(-3.14%)
Jul 21, 2022	55.84	56.27	54.99	56.24	501,312	+0.49(+0.87%)
Jul 20, 2022	54.20	55.91	53.85	55.75	846,909	+1.18(+2.17%)
Jul 19, 2022	53.26	54.64	53.26	54.57	594,892	+2.14(+4.07%)
Jul 18, 2022	53.33	53.83	52.31	52.43	1,086,544	-0.50(-0.94%)
Jul 15, 2022	52.19	53.01	51.55	52.93	652,795	+1.32(+2.56%)
Jul 14, 2022	51.22	51.77	50.28	51.61	699,590	-0.39(-0.75%)
Jul 13, 2022	50.51	52.31	50.37	51.99	1,054,440	+0.60(+1.16%)
Jul 12, 2022	51.26	52.31	51.09	51.40	1,006,125	+0.02(+0.04%)
Jul 11, 2022	51.15	51.67	50.91	51.38	922,850	-0.35(-0.67%)
Jul 08, 2022	51.59	52.07	51.07	51.73	600,884	+0.07(+0.13%)
Jul 07, 2022	51.23	52.36	51.01	51.66	1,220,734	+1.20(+2.38%)
Jul 06, 2022	49.99	51.07	49.59	50.45	1,053,667	+0.26(+0.51%)
Jul 05, 2022	49.66	50.39	48.49	50.20	1,196,306	-0.57(-1.12%)
Jul 01, 2022	50.34	51.48	49.70	50.76	1,036,283	-0.12(-0.23%)
Jun 30, 2022	50.74	51.54	50.14	50.88	1,178,092	-0.77(-1.50%)
Jun 29, 2022	52.86	53.14	51.20	51.66	905,266	-1.04(-1.98%)
Jun 28, 2022	54.93	55.57	52.69	52.70	702,130	-2.10(-3.83%)
Jun 27, 2022	54.72	55.56	54.49	54.80	871,554	+0.47(+0.86%)
Jun 24, 2022	53.09	54.48	53.01	54.33	1,197,955	+1.78(+3.38%)
Jun 23, 2022	53.18	53.50	51.86	52.55	935,746	-0.67(-1.25%)
Jun 22, 2022	53.12	54.12	53.05	53.22	1,458,008	-0.86(-1.60%)
Jun 21, 2022	54.18	54.99	53.38	54.08	1,257,634	+0.81(+1.53%)
Jun 17, 2022	53.94	54.36	51.57	53.27	2,762,555	+0.59(+1.11%)
Jun 16, 2022	57.18	57.18	52.10	52.68	3,290,799	-5.75(-9.85%)
Jun 15, 2022	57.73	59.49	57.27	58.43	1,742,818	+1.55(+2.72%)
Jun 14, 2022	55.83	57.10	55.74	56.88	1,146,001	+1.11(+2.00%)
Jun 13, 2022	57.32	57.67	55.52	55.77	1,087,431	-3.21(-5.44%)
Jun 10, 2022	59.25	59.75	58.68	58.98	845,685	-1.60(-2.64%)
Jun 09, 2022	61.13	61.67	60.58	60.58	621,759	-0.73(-1.18%)
Jun 08, 2022	62.22	62.26	61.12	61.30	535,698	-1.06(-1.70%)
Jun 07, 2022	61.09	62.37	60.93	62.37	457,150	+0.53(+0.85%)
Jun 06, 2022	61.52	62.97	61.50	61.84	606,619	+0.78(+1.29%)
Jun 03, 2022	61.04	61.44	60.62	61.06	526,575	-0.74(-1.19%)
Jun 02, 2022	60.25	62.00	60.18	61.79	657,754	+1.55(+2.57%)
Jun 01, 2022	61.09	61.35	59.38	60.24	983,005	-0.88(-1.45%)
May 31, 2022	60.64	61.77	60.41	61.13	1,188,644	-0.46(-0.74%)
May 27, 2022	60.11	61.60	60.03	61.58	620,469	+2.21(+3.71%)
May 26, 2022	57.75	59.72	57.75	59.38	493,452	+1.96(+3.41%)
May 25, 2022	55.78	57.84	55.78	57.42	750,113	+1.15(+2.05%)
May 24, 2022	57.23	57.23	55.26	56.27	576,801	-1.39(-2.41%)
May 23, 2022	57.48	57.98	56.99	57.66	651,528	+0.58(+1.01%)
May 20, 2022	57.91	58.09	55.20	57.08	822,446	-0.12(-0.21%)
May 19, 2022	57.22	58.13	56.77	57.20	856,164	-0.81(-1.40%)
May 18, 2022	60.11	60.53	57.90	58.02	706,042	-2.70(-4.45%)
May 17, 2022	58.75	61.05	58.75	60.72	924,697	+3.27(+5.69%)
May 16, 2022	57.46	57.93	56.73	57.45	493,222	-0.35(-0.60%)
May 13, 2022	56.49	58.10	56.49	57.80	596,807	+1.96(+3.51%)
May 12, 2022	55.67	56.67	54.68	55.84	741,340	-0.10(-0.18%)
May 11, 2022	57.04	58.48	55.75	55.94	689,295	-1.43(-2.49%)
May 10, 2022	56.86	58.24	55.96	57.37	738,839	+1.27(+2.26%)
May 09, 2022	56.68	57.45	55.52	56.10	1,130,779	-1.54(-2.67%)
May 06, 2022	57.20	58.73	56.30	57.64	829,883	-0.32(-0.55%)
May 05, 2022	59.29	59.89	57.15	57.95	666,592	-1.96(-3.28%)
May 04, 2022	58.70	59.95	57.22	59.92	641,435	+1.47(+2.51%)
May 03, 2022	57.94	58.87	57.69	58.45	570,796	+0.81(+1.41%)

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.