Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.96	64.17	61.92	63.44	506,413	+0.69(+1.10%)
Jul 28, 2022	67.21	68.33	62.68	62.75	572,107	-3.60(-5.43%)
Jul 27, 2022	63.69	66.55	63.69	66.35	536,854	+3.03(+4.79%)
Jul 26, 2022	62.69	64.06	62.55	63.32	441,186	+0.67(+1.07%)
Jul 25, 2022	61.19	62.75	60.15	62.65	262,334	+1.47(+2.40%)
Jul 22, 2022	61.95	62.32	60.57	61.18	210,416	-0.80(-1.29%)
Jul 21, 2022	61.30	61.99	60.63	61.98	204,958	-0.10(-0.16%)
Jul 20, 2022	61.12	62.33	60.57	62.08	279,953	+0.72(+1.17%)
Jul 19, 2022	59.41	61.45	59.41	61.36	182,766	+2.42(+4.11%)
Jul 18, 2022	58.60	59.55	58.29	58.94	235,407	+1.19(+2.06%)
Jul 15, 2022	57.61	57.86	56.52	57.75	212,114	+1.46(+2.59%)
Jul 14, 2022	55.84	56.33	55.03	56.29	256,286	-0.77(-1.35%)
Jul 13, 2022	56.19	57.36	55.98	57.06	188,771	-0.12(-0.21%)
Jul 12, 2022	57.21	57.99	56.90	57.18	225,647	-1.01(-1.74%)
Jul 11, 2022	58.65	59.13	57.80	58.19	198,220	-0.78(-1.32%)
Jul 08, 2022	59.78	59.99	58.13	58.97	358,336	-0.30(-0.51%)
Jul 07, 2022	58.24	59.79	57.73	59.27	364,064	+2.37(+4.17%)
Jul 06, 2022	58.31	58.83	55.62	56.90	666,979	-1.32(-2.27%)
Jul 05, 2022	59.80	60.39	57.60	58.22	473,096	-2.55(-4.20%)
Jul 01, 2022	60.10	61.07	59.32	60.77	382,869	-0.07(-0.12%)
Jun 30, 2022	59.83	61.62	59.21	60.84	358,938	-0.14(-0.23%)
Jun 29, 2022	63.32	63.32	60.74	60.98	299,869	-1.76(-2.81%)
Jun 28, 2022	63.30	63.81	62.19	62.74	408,355	-0.12(-0.19%)
Jun 27, 2022	61.05	63.42	60.69	62.86	561,403	+2.42(+4.00%)
Jun 24, 2022	58.39	60.59	58.39	60.44	451,906	+2.62(+4.53%)
Jun 23, 2022	58.12	58.15	56.85	57.82	596,421	+0.16(+0.28%)
Jun 22, 2022	58.08	59.20	57.31	57.66	625,401	-1.89(-3.17%)
Jun 21, 2022	57.41	60.42	57.12	59.55	575,946	+2.66(+4.68%)
Jun 17, 2022	60.33	61.18	56.62	56.89	1,041,347	-3.41(-5.66%)
Jun 16, 2022	62.36	62.85	59.41	60.30	439,553	-3.78(-5.90%)
Jun 15, 2022	64.36	64.99	63.26	64.08	363,838	-0.04(-0.06%)
Jun 14, 2022	66.23	67.46	63.53	64.12	576,563	-0.32(-0.50%)
Jun 13, 2022	66.42	67.04	64.22	64.44	572,252	-3.57(-5.25%)
Jun 10, 2022	68.40	68.78	67.51	68.01	364,865	-1.03(-1.49%)
Jun 09, 2022	70.56	71.77	68.68	69.04	340,054	-2.70(-3.76%)
Jun 08, 2022	72.99	73.79	71.70	71.74	373,377	-1.58(-2.15%)
Jun 07, 2022	68.48	73.41	68.04	73.32	632,704	+4.46(+6.48%)
Jun 06, 2022	69.10	69.35	68.19	68.86	338,396	+0.20(+0.29%)
Jun 03, 2022	68.31	69.41	67.79	68.66	239,317	+0.13(+0.19%)
Jun 02, 2022	68.67	68.67	67.52	68.53	288,642	+0.22(+0.32%)
Jun 01, 2022	67.82	68.91	66.74	68.31	282,260	+0.78(+1.16%)
May 31, 2022	67.87	68.75	66.77	67.53	394,527	-0.84(-1.23%)
May 27, 2022	67.22	68.44	67.00	68.37	372,265	+1.23(+1.83%)
May 26, 2022	64.85	67.40	64.85	67.14	503,754	+2.96(+4.61%)
May 25, 2022	64.89	65.87	63.76	64.18	429,884	-0.47(-0.73%)
May 24, 2022	63.44	64.80	62.27	64.65	603,965	+0.68(+1.06%)
May 23, 2022	63.56	64.93	63.20	63.97	637,747	+1.07(+1.70%)
May 20, 2022	63.73	64.28	61.58	62.90	361,100	-0.30(-0.47%)
May 19, 2022	62.97	64.43	62.97	63.20	437,721	-1.11(-1.73%)
May 18, 2022	65.80	66.32	63.91	64.31	415,475	-1.62(-2.46%)
May 17, 2022	64.90	66.14	64.38	65.93	268,807	+1.83(+2.85%)
May 16, 2022	63.49	64.66	62.98	64.10	357,017	+1.10(+1.75%)
May 13, 2022	62.58	63.98	62.58	63.00	311,585	+1.08(+1.74%)
May 12, 2022	61.54	62.37	60.50	61.92	432,177	+0.12(+0.19%)
May 11, 2022	61.86	63.60	61.60	61.80	396,358	+0.07(+0.11%)
May 10, 2022	63.09	63.94	60.77	61.73	552,467	-0.45(-0.72%)
May 09, 2022	64.06	64.52	61.79	62.18	445,460	-3.12(-4.78%)
May 06, 2022	66.13	66.30	64.51	65.30	385,626	-1.16(-1.75%)
May 05, 2022	68.20	68.20	65.71	66.46	300,020	-1.76(-2.58%)
May 04, 2022	66.86	68.22	65.96	68.22	460,150	+2.17(+3.29%)
May 03, 2022	64.62	66.41	64.35	66.05	360,474	+1.49(+2.31%)

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.