Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	65.17	66.41	64.35	66.12	976,618	+0.65(+0.99%)
Jul 28, 2022	63.27	65.94	63.12	65.47	1,084,792	+2.01(+3.17%)
Jul 27, 2022	63.34	64.00	62.63	63.46	1,056,537	+0.29(+0.46%)
Jul 26, 2022	63.13	64.67	62.75	63.17	1,164,701	+0.43(+0.69%)
Jul 25, 2022	63.19	65.14	61.80	62.74	1,634,301	-0.38(-0.60%)
Jul 22, 2022	67.58	68.14	63.00	63.12	4,056,064	+3.58(+6.01%)
Jul 21, 2022	58.52	59.60	57.94	59.54	2,193,051	+1.00(+1.71%)
Jul 20, 2022	58.24	58.66	57.23	58.54	1,496,043	+0.22(+0.38%)
Jul 19, 2022	56.53	59.20	55.83	58.32	1,254,560	+3.06(+5.54%)
Jul 18, 2022	56.11	56.65	55.07	55.26	799,212	-0.29(-0.52%)
Jul 15, 2022	54.17	56.48	53.63	55.55	1,191,662	+2.12(+3.97%)
Jul 14, 2022	52.95	53.80	52.38	53.43	1,012,970	-0.43(-0.80%)
Jul 13, 2022	53.09	54.42	52.80	53.86	712,610	+0.10(+0.19%)
Jul 12, 2022	53.11	55.40	53.11	53.76	792,478	-0.24(-0.44%)
Jul 11, 2022	55.03	55.38	53.93	54.00	1,061,432	-1.14(-2.07%)
Jul 08, 2022	55.29	56.31	54.88	55.14	1,133,400	-0.08(-0.14%)
Jul 07, 2022	52.22	55.50	52.22	55.22	2,124,928	+4.60(+9.09%)
Jul 06, 2022	52.24	52.24	50.53	50.62	2,373,021	-3.04(-5.67%)
Jul 05, 2022	54.12	54.25	52.03	53.66	1,201,844	-1.34(-2.44%)
Jul 01, 2022	51.93	55.01	51.90	55.00	1,481,469	+2.44(+4.64%)
Jun 30, 2022	54.32	54.61	51.81	52.56	2,880,034	-4.02(-7.10%)
Jun 29, 2022	55.53	56.85	54.28	56.58	1,125,210	+1.08(+1.95%)
Jun 28, 2022	57.44	57.98	55.29	55.50	1,595,937	-1.37(-2.41%)
Jun 27, 2022	59.12	59.19	56.12	56.87	1,242,840	-1.37(-2.35%)
Jun 24, 2022	56.39	58.24	55.70	58.24	14,737,260	+2.49(+4.47%)
Jun 23, 2022	54.56	55.90	53.85	55.75	2,792,317	+1.47(+2.71%)
Jun 22, 2022	51.54	54.55	51.49	54.28	1,750,161	+2.13(+4.08%)
Jun 21, 2022	53.91	54.28	51.38	52.15	1,514,767	-0.80(-1.51%)
Jun 17, 2022	52.96	54.35	52.55	52.95	1,830,927	+0.64(+1.22%)
Jun 16, 2022	52.59	53.01	50.37	52.31	1,865,074	-1.95(-3.59%)
Jun 15, 2022	53.74	55.67	52.92	54.26	1,734,117	+0.86(+1.61%)
Jun 14, 2022	58.11	58.41	53.16	53.40	3,810,661	-4.90(-8.40%)
Jun 13, 2022	60.57	61.40	58.08	58.30	1,239,728	-4.80(-7.61%)
Jun 10, 2022	63.04	64.31	61.94	63.10	1,261,601	-1.42(-2.20%)
Jun 09, 2022	66.21	66.70	64.48	64.52	1,011,499	-2.35(-3.51%)
Jun 08, 2022	67.16	67.53	66.07	66.87	1,182,891	-1.01(-1.49%)
Jun 07, 2022	65.67	67.95	65.18	67.88	937,068	+1.39(+2.09%)
Jun 06, 2022	66.81	67.90	65.03	66.49	1,319,271	-0.86(-1.28%)
Jun 03, 2022	66.59	69.06	66.30	67.35	1,321,684	+0.50(+0.75%)
Jun 02, 2022	63.47	67.45	62.54	66.85	1,312,354	+3.74(+5.93%)
Jun 01, 2022	65.58	65.58	62.59	63.11	814,494	-1.60(-2.47%)
May 31, 2022	65.39	66.52	64.60	64.71	930,724	-1.66(-2.50%)
May 27, 2022	66.29	67.54	65.48	66.37	1,048,124	+0.85(+1.30%)
May 26, 2022	62.98	66.05	62.41	65.52	1,431,508	+2.79(+4.45%)
May 25, 2022	62.49	64.26	62.14	62.73	1,637,104	+0.51(+0.82%)
May 24, 2022	64.10	64.55	61.26	62.22	1,514,563	-2.37(-3.67%)
May 23, 2022	65.29	65.98	62.23	64.59	1,360,296	+0.10(+0.16%)
May 20, 2022	64.50	65.14	61.98	64.49	1,822,624	+0.66(+1.03%)
May 19, 2022	65.67	67.00	63.53	63.83	2,080,003	-2.90(-4.35%)
May 18, 2022	71.43	73.03	66.14	66.73	2,995,180	-7.03(-9.53%)
May 17, 2022	72.12	73.77	71.30	73.76	1,364,300	+2.78(+3.92%)
May 16, 2022	71.78	71.89	70.23	70.98	1,352,043	-1.31(-1.81%)
May 13, 2022	71.53	73.41	71.53	72.29	996,674	+1.45(+2.05%)
May 12, 2022	69.08	71.88	69.03	70.84	1,462,441	+1.05(+1.50%)
May 11, 2022	72.95	75.81	69.49	69.79	2,092,293	-3.74(-5.09%)
May 10, 2022	71.90	74.79	70.83	73.53	2,257,163	+2.58(+3.64%)
May 09, 2022	74.17	74.48	70.30	70.95	2,096,288	-4.05(-5.40%)
May 06, 2022	74.52	76.09	73.47	75.00	1,074,217	+0.52(+0.70%)
May 05, 2022	74.93	76.37	72.65	74.48	1,230,643	-1.01(-1.34%)
May 04, 2022	73.39	75.69	71.82	75.49	1,060,685	+2.60(+3.57%)
May 03, 2022	71.45	73.53	71.20	72.89	806,364	+1.14(+1.59%)

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.