Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.87	61.84	60.84	61.45	6,457,471	-0.15(-0.25%)
Jul 28, 2022	61.00	61.79	60.60	61.60	5,448,868	+0.55(+0.90%)
Jul 27, 2022	60.43	61.24	59.77	61.06	8,651,097	+0.66(+1.10%)
Jul 26, 2022	59.93	60.54	59.47	60.40	8,025,543	+0.17(+0.29%)
Jul 25, 2022	59.55	60.57	59.40	60.22	6,618,004	+0.74(+1.24%)
Jul 22, 2022	59.23	59.52	59.05	59.48	4,981,046	+0.61(+1.04%)
Jul 21, 2022	58.93	59.21	58.49	58.87	4,584,004	-0.10(-0.16%)
Jul 20, 2022	59.30	59.48	58.55	58.97	6,623,873	+0.03(+0.05%)
Jul 19, 2022	58.41	59.11	58.15	58.94	9,066,123	+1.30(+2.26%)
Jul 18, 2022	58.12	58.54	57.55	57.63	7,174,788	-0.65(-1.12%)
Jul 15, 2022	59.14	59.14	57.94	58.28	6,576,102	-0.13(-0.23%)
Jul 14, 2022	58.57	58.72	57.82	58.42	7,566,208	-1.05(-1.76%)
Jul 13, 2022	59.53	60.12	58.98	59.47	5,276,062	-0.57(-0.94%)
Jul 12, 2022	60.18	60.93	59.76	60.03	6,170,903	+0.27(+0.45%)
Jul 11, 2022	60.02	60.28	59.51	59.76	5,443,570	-0.15(-0.26%)
Jul 08, 2022	59.85	60.29	59.65	59.92	5,160,290	+0.07(+0.11%)
Jul 07, 2022	59.80	60.10	59.28	59.85	9,840,149	-0.04(-0.06%)
Jul 06, 2022	60.00	60.38	59.63	59.89	8,900,308	-0.07(-0.11%)
Jul 05, 2022	60.58	60.65	58.66	59.95	9,619,751	-0.83(-1.36%)
Jul 01, 2022	59.06	61.05	59.06	60.78	9,891,885	+1.20(+2.01%)
Jun 30, 2022	59.09	59.98	59.02	59.58	7,598,179	+0.04(+0.06%)
Jun 29, 2022	59.01	59.84	59.00	59.54	5,269,611	+0.65(+1.11%)
Jun 28, 2022	59.99	60.28	58.73	58.89	7,058,927	-0.87(-1.45%)
Jun 27, 2022	59.30	59.93	59.23	59.76	5,463,838	-0.02(-0.03%)
Jun 24, 2022	58.77	59.83	58.51	59.78	6,887,484	+1.54(+2.64%)
Jun 23, 2022	57.76	58.58	57.74	58.24	6,770,462	+0.73(+1.26%)
Jun 22, 2022	57.10	57.95	56.90	57.52	10,846,962	+0.44(+0.77%)
Jun 21, 2022	56.56	57.32	55.62	57.08	11,096,403	+0.97(+1.73%)
Jun 17, 2022	56.03	56.48	55.44	56.10	11,964,850	+0.18(+0.32%)
Jun 16, 2022	55.72	56.47	55.33	55.92	8,383,704	-0.41(-0.73%)
Jun 15, 2022	56.24	57.13	55.62	56.33	9,655,189	+0.54(+0.97%)
Jun 14, 2022	56.78	56.87	55.17	55.79	7,437,606	-0.70(-1.23%)
Jun 13, 2022	57.44	57.53	56.26	56.48	9,122,524	-1.53(-2.63%)
Jun 10, 2022	57.73	58.50	57.29	58.01	8,662,872	-0.41(-0.70%)
Jun 09, 2022	59.58	60.13	58.39	58.42	7,467,069	-1.33(-2.22%)
Jun 08, 2022	60.11	60.26	59.64	59.75	4,046,810	-0.59(-0.98%)
Jun 07, 2022	59.12	60.44	59.04	60.34	6,214,767	+0.75(+1.27%)
Jun 06, 2022	59.83	60.24	59.37	59.59	4,775,056	+0.04(+0.06%)
Jun 03, 2022	59.96	60.15	59.23	59.55	6,639,824	-0.60(-1.00%)
Jun 02, 2022	59.97	60.17	58.65	60.15	8,090,217	+0.12(+0.21%)
Jun 01, 2022	60.54	60.82	59.23	60.02	7,988,165	-0.62(-1.02%)
May 31, 2022	60.70	61.00	59.74	60.65	9,160,855	-0.19(-0.31%)
May 27, 2022	59.91	60.84	59.63	60.84	9,046,089	+1.20(+2.02%)
May 26, 2022	59.44	60.33	59.41	59.63	6,215,853	+0.12(+0.21%)
May 25, 2022	59.93	60.09	58.95	59.51	8,926,849	-0.60(-1.00%)
May 24, 2022	59.13	60.15	58.93	60.11	6,818,064	+0.92(+1.55%)
May 23, 2022	59.21	59.56	58.69	59.19	7,835,535	+0.81(+1.39%)
May 20, 2022	58.41	58.64	57.64	58.38	14,978,523	+0.08(+0.13%)
May 19, 2022	57.56	58.74	56.91	58.31	11,355,191	+0.16(+0.28%)
May 18, 2022	62.40	62.45	57.93	58.15	13,387,087	-4.56(-7.27%)
May 17, 2022	63.11	63.21	61.58	62.71	10,536,682	-0.39(-0.62%)
May 16, 2022	63.35	63.40	62.78	63.10	8,337,419	-0.24(-0.38%)
May 13, 2022	62.81	63.41	62.36	63.34	8,263,208	+0.67(+1.07%)
May 12, 2022	62.63	62.88	61.87	62.67	9,091,829	+0.11(+0.18%)
May 11, 2022	62.60	63.36	62.43	62.55	10,195,576	-0.34(-0.55%)
May 10, 2022	63.82	64.81	62.70	62.90	11,502,379	-0.33(-0.52%)
May 09, 2022	62.40	63.65	62.24	63.23	12,271,819	+0.51(+0.81%)
May 06, 2022	62.07	62.92	61.78	62.72	9,472,434	+0.48(+0.77%)
May 05, 2022	62.71	63.04	61.84	62.24	9,268,889	-0.92(-1.45%)
May 04, 2022	61.56	63.26	61.48	63.15	8,749,214	+1.43(+2.32%)
May 03, 2022	61.17	61.91	60.72	61.72	9,997,208	+0.86(+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.