Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	57.59	59.45	57.59	58.92	990,863	+1.18(+2.05%)
Jul 28, 2022	56.33	58.06	56.18	57.74	860,668	+1.63(+2.90%)
Jul 27, 2022	54.87	56.41	54.39	56.11	830,861	+1.83(+3.37%)
Jul 26, 2022	54.20	54.59	53.97	54.28	577,120	-0.13(-0.24%)
Jul 25, 2022	54.49	54.72	54.04	54.41	653,664	-0.02(-0.04%)
Jul 22, 2022	55.74	56.31	53.93	54.43	710,906	-1.77(-3.14%)
Jul 21, 2022	55.80	56.23	54.95	56.20	501,653	+0.49(+0.87%)
Jul 20, 2022	54.16	55.87	53.82	55.71	847,484	+1.18(+2.17%)
Jul 19, 2022	53.22	54.60	53.22	54.53	595,296	+2.13(+4.07%)
Jul 18, 2022	53.29	53.80	52.28	52.40	1,087,282	-0.50(-0.94%)
Jul 15, 2022	52.16	52.97	51.51	52.89	653,239	+1.32(+2.56%)
Jul 14, 2022	51.18	51.73	50.25	51.57	700,066	-0.39(-0.75%)
Jul 13, 2022	50.48	52.28	50.34	51.96	1,055,156	+0.60(+1.16%)
Jul 12, 2022	51.22	52.28	51.06	51.36	1,006,808	+0.02(+0.04%)
Jul 11, 2022	51.12	51.63	50.88	51.34	923,477	-0.35(-0.67%)
Jul 08, 2022	51.55	52.03	51.04	51.69	601,293	+0.07(+0.13%)
Jul 07, 2022	51.19	52.33	50.97	51.62	1,221,563	+1.20(+2.38%)
Jul 06, 2022	49.95	51.04	49.56	50.42	1,054,383	+0.26(+0.51%)
Jul 05, 2022	49.63	50.36	48.45	50.16	1,197,119	-0.57(-1.12%)
Jul 01, 2022	50.30	51.44	49.67	50.73	1,036,987	-0.12(-0.23%)
Jun 30, 2022	50.71	51.50	50.10	50.85	1,178,892	-0.77(-1.50%)
Jun 29, 2022	52.82	53.10	51.16	51.62	905,881	-1.04(-1.98%)
Jun 28, 2022	54.89	55.53	52.65	52.66	702,607	-2.10(-3.83%)
Jun 27, 2022	54.68	55.52	54.45	54.76	872,146	+0.47(+0.86%)
Jun 24, 2022	53.05	54.45	52.97	54.29	1,198,769	+1.78(+3.38%)
Jun 23, 2022	53.14	53.47	51.83	52.52	936,381	-0.67(-1.25%)
Jun 22, 2022	53.08	54.08	53.01	53.18	1,458,999	-0.86(-1.60%)
Jun 21, 2022	54.14	54.95	53.35	54.04	1,258,488	+0.81(+1.53%)
Jun 17, 2022	53.91	54.32	51.53	53.23	2,764,432	+0.59(+1.11%)
Jun 16, 2022	57.14	57.14	52.06	52.64	3,293,034	-5.75(-9.85%)
Jun 15, 2022	57.69	59.45	57.23	58.39	1,744,002	+1.55(+2.72%)
Jun 14, 2022	55.79	57.06	55.70	56.84	1,146,779	+1.11(+2.00%)
Jun 13, 2022	57.28	57.63	55.48	55.73	1,088,170	-3.21(-5.44%)
Jun 10, 2022	59.21	59.71	58.64	58.94	846,260	-1.60(-2.64%)
Jun 09, 2022	61.08	61.63	60.54	60.54	622,182	-0.72(-1.18%)
Jun 08, 2022	62.18	62.22	61.08	61.26	536,062	-1.06(-1.70%)
Jun 07, 2022	61.04	62.33	60.89	62.33	457,460	+0.53(+0.85%)
Jun 06, 2022	61.48	62.93	61.46	61.80	607,031	+0.78(+1.29%)
Jun 03, 2022	60.99	61.40	60.58	61.01	526,933	-0.73(-1.19%)
Jun 02, 2022	60.21	61.96	60.14	61.75	658,201	+1.55(+2.57%)
Jun 01, 2022	61.04	61.31	59.34	60.20	983,672	-0.88(-1.45%)
May 31, 2022	60.60	61.73	60.37	61.08	1,189,452	-0.46(-0.74%)
May 27, 2022	60.07	61.56	59.99	61.54	620,891	+2.20(+3.71%)
May 26, 2022	57.71	59.68	57.71	59.34	493,787	+1.96(+3.41%)
May 25, 2022	55.74	57.80	55.74	57.38	750,623	+1.15(+2.05%)
May 24, 2022	57.19	57.19	55.23	56.23	577,193	-1.39(-2.41%)
May 23, 2022	57.44	57.94	56.95	57.62	651,971	+0.58(+1.01%)
May 20, 2022	57.87	58.05	55.16	57.04	823,005	-0.12(-0.21%)
May 19, 2022	57.18	58.10	56.74	57.16	856,746	-0.81(-1.40%)
May 18, 2022	60.07	60.49	57.86	57.98	706,521	-2.70(-4.45%)
May 17, 2022	58.71	61.00	58.71	60.68	925,325	+3.27(+5.69%)
May 16, 2022	57.42	57.89	56.70	57.41	493,557	-0.35(-0.60%)
May 13, 2022	56.45	58.07	56.45	57.76	597,213	+1.96(+3.51%)
May 12, 2022	55.63	56.63	54.64	55.80	741,844	-0.10(-0.18%)
May 11, 2022	57.00	58.44	55.71	55.90	689,763	-1.43(-2.49%)
May 10, 2022	56.82	58.20	55.92	57.33	739,340	+1.27(+2.26%)
May 09, 2022	56.64	57.41	55.48	56.06	1,131,547	-1.54(-2.67%)
May 06, 2022	57.16	58.69	56.27	57.60	830,447	-0.32(-0.55%)
May 05, 2022	59.25	59.85	57.11	57.91	667,045	-1.96(-3.28%)
May 04, 2022	58.66	59.91	57.18	59.88	641,871	+1.47(+2.51%)
May 03, 2022	57.90	58.83	57.65	58.41	571,183	+0.81(+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.