Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.56	59.83	58.44	59.41	2,628,468	+1.07(+1.83%)
Jul 28, 2022	57.63	58.36	57.24	58.34	1,982,585	+1.00(+1.74%)
Jul 27, 2022	55.63	57.44	55.33	57.34	3,477,811	+1.69(+3.03%)
Jul 26, 2022	55.71	56.20	55.25	55.65	2,051,807	-0.34(-0.60%)
Jul 25, 2022	55.40	56.09	55.10	55.99	1,825,749	+0.74(+1.34%)
Jul 22, 2022	56.07	56.29	54.75	55.25	1,499,233	-0.46(-0.83%)
Jul 21, 2022	54.79	55.71	54.29	55.71	1,945,279	+0.61(+1.10%)
Jul 20, 2022	54.34	55.41	54.10	55.10	2,613,741	+0.53(+0.97%)
Jul 19, 2022	53.30	54.68	53.18	54.57	2,856,108	+2.12(+4.05%)
Jul 18, 2022	53.26	53.99	52.17	52.45	2,378,138	-0.23(-0.44%)
Jul 15, 2022	52.84	52.90	51.64	52.68	3,067,766	+1.07(+2.08%)
Jul 14, 2022	52.03	52.18	50.95	51.61	2,610,958	-1.32(-2.50%)
Jul 13, 2022	52.48	53.25	51.93	52.93	2,195,529	-0.66(-1.22%)
Jul 12, 2022	52.82	54.52	52.82	53.59	2,477,138	+0.63(+1.18%)
Jul 11, 2022	52.87	53.32	52.58	52.96	2,044,977	-0.53(-0.99%)
Jul 08, 2022	54.25	54.42	53.06	53.49	2,239,182	-0.89(-1.63%)
Jul 07, 2022	53.91	54.64	53.47	54.38	3,475,176	+1.33(+2.51%)
Jul 06, 2022	52.65	53.35	51.92	53.05	3,058,123	+0.77(+1.48%)
Jul 05, 2022	51.62	52.42	50.72	52.27	7,197,275	-0.55(-1.04%)
Jul 01, 2022	53.22	53.56	51.49	52.82	5,163,709	-0.80(-1.49%)
Jun 30, 2022	53.36	54.21	52.70	53.63	2,555,844	-0.72(-1.33%)
Jun 29, 2022	55.18	55.21	53.61	54.35	2,649,254	-0.96(-1.74%)
Jun 28, 2022	55.97	56.77	55.08	55.31	2,663,284	-0.23(-0.42%)
Jun 27, 2022	56.40	56.49	55.27	55.55	3,712,820	-0.95(-1.67%)
Jun 24, 2022	53.83	56.51	53.83	56.49	11,242,166	+3.09(+5.78%)
Jun 23, 2022	53.75	54.49	52.67	53.40	2,948,325	-0.54(-1.00%)
Jun 22, 2022	53.14	54.65	53.10	53.94	2,831,041	-0.92(-1.67%)
Jun 21, 2022	55.44	55.48	54.27	54.86	2,996,893	+0.55(+1.01%)
Jun 17, 2022	54.63	54.92	53.24	54.31	4,849,736	-0.47(-0.86%)
Jun 16, 2022	56.01	56.09	54.04	54.78	4,584,538	-3.44(-5.92%)
Jun 15, 2022	59.08	59.61	57.39	58.23	2,335,953	-0.02(-0.03%)
Jun 14, 2022	58.69	58.91	57.61	58.25	2,389,128	-0.48(-0.82%)
Jun 13, 2022	59.63	60.08	58.32	58.73	2,537,561	-2.57(-4.19%)
Jun 10, 2022	62.36	62.42	61.03	61.30	2,725,688	-2.50(-3.92%)
Jun 09, 2022	64.73	65.30	63.78	63.79	1,743,206	-1.47(-2.25%)
Jun 08, 2022	64.88	65.88	64.81	65.26	2,179,508	-0.32(-0.49%)
Jun 07, 2022	64.43	65.61	63.99	65.58	2,000,726	+0.29(+0.44%)
Jun 06, 2022	65.12	66.13	64.70	65.29	2,448,217	+0.72(+1.12%)
Jun 03, 2022	65.73	66.01	64.23	64.57	2,571,808	-1.83(-2.76%)
Jun 02, 2022	65.61	66.43	65.24	66.40	2,487,301	+1.35(+2.08%)
Jun 01, 2022	66.35	66.51	64.09	65.05	2,831,795	-0.41(-0.63%)
May 31, 2022	65.27	66.49	64.61	65.46	10,625,671	-0.49(-0.75%)
May 27, 2022	65.01	66.05	64.66	65.96	2,936,807	+1.27(+1.97%)
May 26, 2022	63.51	65.01	63.47	64.68	2,906,645	+1.88(+3.00%)
May 25, 2022	62.07	63.32	61.80	62.80	2,570,036	+0.74(+1.19%)
May 24, 2022	62.64	62.67	61.04	62.06	2,409,167	-0.80(-1.27%)
May 23, 2022	62.22	63.16	61.50	62.86	3,054,906	+1.56(+2.54%)
May 20, 2022	61.97	62.28	59.63	61.30	4,037,657	-0.45(-0.73%)
May 19, 2022	61.22	62.73	60.78	61.75	3,699,491	+0.04(+0.06%)
May 18, 2022	62.97	63.43	61.51	61.72	3,229,334	-2.04(-3.21%)
May 17, 2022	62.83	64.08	62.21	63.76	2,875,613	+2.19(+3.56%)
May 16, 2022	60.75	62.26	60.12	61.57	2,433,462	-0.01(-0.02%)
May 13, 2022	61.44	62.59	61.16	61.58	2,850,634	+0.85(+1.41%)
May 12, 2022	60.71	61.48	59.62	60.73	2,809,521	-0.12(-0.21%)
May 11, 2022	60.60	62.84	60.53	60.85	2,814,135	+0.06(+0.09%)
May 10, 2022	62.52	63.04	59.73	60.79	3,893,657	-0.97(-1.57%)
May 09, 2022	61.43	63.00	61.41	61.76	3,732,244	-1.05(-1.67%)
May 06, 2022	63.33	63.81	62.21	62.81	3,656,177	-0.69(-1.09%)
May 05, 2022	65.03	65.42	62.82	63.50	3,409,010	-2.53(-3.84%)
May 04, 2022	64.54	66.19	62.93	66.04	2,749,219	+2.30(+3.62%)
May 03, 2022	63.61	64.86	62.35	63.73	3,619,444	+0.46(+0.73%)

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.