Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.55	59.82	58.42	59.39	2,629,083	+1.07(+1.83%)
Jul 28, 2022	57.62	58.34	57.23	58.33	1,983,049	+1.00(+1.74%)
Jul 27, 2022	55.62	57.42	55.32	57.33	3,478,624	+1.69(+3.03%)
Jul 26, 2022	55.70	56.19	55.23	55.64	2,052,287	-0.34(-0.60%)
Jul 25, 2022	55.39	56.07	55.09	55.98	1,826,176	+0.74(+1.34%)
Jul 22, 2022	56.05	56.28	54.74	55.23	1,499,584	-0.46(-0.83%)
Jul 21, 2022	54.78	55.70	54.28	55.70	1,945,734	+0.61(+1.10%)
Jul 20, 2022	54.33	55.39	54.09	55.09	2,614,352	+0.53(+0.97%)
Jul 19, 2022	53.28	54.66	53.17	54.56	2,856,777	+2.12(+4.05%)
Jul 18, 2022	53.25	53.98	52.16	52.44	2,378,694	-0.23(-0.44%)
Jul 15, 2022	52.83	52.89	51.63	52.67	3,068,484	+1.07(+2.08%)
Jul 14, 2022	52.02	52.17	50.94	51.60	2,611,569	-1.32(-2.50%)
Jul 13, 2022	52.46	53.24	51.92	52.92	2,196,043	-0.66(-1.22%)
Jul 12, 2022	52.81	54.51	52.81	53.57	2,477,717	+0.63(+1.18%)
Jul 11, 2022	52.86	53.31	52.57	52.95	2,045,456	-0.53(-0.99%)
Jul 08, 2022	54.24	54.40	53.05	53.48	2,239,706	-0.89(-1.63%)
Jul 07, 2022	53.89	54.63	53.46	54.37	3,475,989	+1.33(+2.51%)
Jul 06, 2022	52.64	53.34	51.91	53.03	3,058,838	+0.77(+1.48%)
Jul 05, 2022	51.61	52.41	50.70	52.26	7,198,959	-0.55(-1.04%)
Jul 01, 2022	53.21	53.55	51.48	52.81	5,164,917	-0.80(-1.49%)
Jun 30, 2022	53.34	54.20	52.69	53.61	2,556,442	-0.72(-1.33%)
Jun 29, 2022	55.17	55.19	53.59	54.34	2,649,873	-0.96(-1.74%)
Jun 28, 2022	55.96	56.76	55.07	55.30	2,663,907	-0.23(-0.42%)
Jun 27, 2022	56.39	56.48	55.25	55.53	3,713,688	-0.95(-1.67%)
Jun 24, 2022	53.82	56.50	53.82	56.48	11,244,796	+3.09(+5.78%)
Jun 23, 2022	53.74	54.48	52.66	53.39	2,949,014	-0.54(-1.00%)
Jun 22, 2022	53.13	54.64	53.09	53.93	2,831,703	-0.92(-1.67%)
Jun 21, 2022	55.43	55.47	54.26	54.85	2,997,594	+0.55(+1.01%)
Jun 17, 2022	54.62	54.91	53.23	54.30	4,850,871	-0.47(-0.86%)
Jun 16, 2022	56.00	56.07	54.03	54.77	4,585,610	-3.44(-5.92%)
Jun 15, 2022	59.06	59.59	57.37	58.21	2,336,500	-0.02(-0.03%)
Jun 14, 2022	58.68	58.90	57.60	58.23	2,389,687	-0.48(-0.82%)
Jun 13, 2022	59.61	60.07	58.31	58.72	2,538,154	-2.57(-4.19%)
Jun 10, 2022	62.34	62.41	61.01	61.28	2,726,325	-2.50(-3.92%)
Jun 09, 2022	64.72	65.28	63.77	63.78	1,743,614	-1.47(-2.25%)
Jun 08, 2022	64.86	65.86	64.80	65.25	2,180,018	-0.32(-0.49%)
Jun 07, 2022	64.42	65.59	63.97	65.56	2,001,194	+0.29(+0.44%)
Jun 06, 2022	65.10	66.11	64.69	65.27	2,448,789	+0.72(+1.12%)
Jun 03, 2022	65.72	66.00	64.21	64.55	2,572,410	-1.83(-2.76%)
Jun 02, 2022	65.59	66.41	65.23	66.38	2,487,883	+1.35(+2.08%)
Jun 01, 2022	66.34	66.49	64.08	65.03	2,832,458	-0.41(-0.63%)
May 31, 2022	65.26	66.48	64.59	65.45	10,628,157	-0.49(-0.75%)
May 27, 2022	65.00	66.04	64.65	65.94	2,937,495	+1.27(+1.97%)
May 26, 2022	63.50	64.99	63.46	64.67	2,907,325	+1.88(+3.00%)
May 25, 2022	62.06	63.31	61.79	62.79	2,570,638	+0.74(+1.19%)
May 24, 2022	62.62	62.65	61.03	62.05	2,409,730	-0.80(-1.27%)
May 23, 2022	62.21	63.14	61.48	62.84	3,055,621	+1.55(+2.54%)
May 20, 2022	61.95	62.27	59.62	61.29	4,038,602	-0.45(-0.73%)
May 19, 2022	61.20	62.72	60.77	61.74	3,700,357	+0.04(+0.06%)
May 18, 2022	62.96	63.42	61.49	61.70	3,230,089	-2.04(-3.21%)
May 17, 2022	62.81	64.06	62.20	63.75	2,876,286	+2.19(+3.56%)
May 16, 2022	60.73	62.25	60.11	61.56	2,434,031	-0.01(-0.02%)
May 13, 2022	61.42	62.58	61.14	61.57	2,851,301	+0.85(+1.41%)
May 12, 2022	60.69	61.46	59.61	60.71	2,810,179	-0.12(-0.21%)
May 11, 2022	60.59	62.82	60.51	60.84	2,814,793	+0.06(+0.09%)
May 10, 2022	62.51	63.03	59.71	60.78	3,894,569	-0.97(-1.57%)
May 09, 2022	61.41	62.99	61.39	61.75	3,733,117	-1.05(-1.67%)
May 06, 2022	63.31	63.79	62.20	62.80	3,657,033	-0.69(-1.09%)
May 05, 2022	65.01	65.41	62.80	63.49	3,409,807	-2.53(-3.84%)
May 04, 2022	64.52	66.17	62.92	66.02	2,749,862	+2.30(+3.62%)
May 03, 2022	63.59	64.84	62.33	63.72	3,620,291	+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.