Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	60.55	61.28	59.98	61.05	14,387,290	-0.21(-0.34%)
Jul 28, 2022	61.44	61.49	59.41	61.26	10,250,460	+0.18(+0.29%)
Jul 27, 2022	59.70	61.58	58.83	61.08	14,784,371	+2.20(+3.74%)
Jul 26, 2022	59.52	59.89	58.77	58.88	11,172,518	-0.48(-0.81%)
Jul 25, 2022	60.55	61.02	58.92	59.37	14,666,528	-1.13(-1.86%)
Jul 22, 2022	60.48	62.10	60.21	60.49	22,495,278	-2.32(-3.69%)
Jul 21, 2022	61.78	62.85	61.12	62.81	13,078,184	+0.34(+0.54%)
Jul 20, 2022	61.41	62.69	61.04	62.47	15,430,517	+0.89(+1.44%)
Jul 19, 2022	60.67	61.94	60.58	61.59	19,342,738	+1.92(+3.23%)
Jul 18, 2022	61.28	61.51	59.36	59.66	13,404,735	-1.07(-1.76%)
Jul 15, 2022	60.68	60.90	58.63	60.73	20,692,582	+2.15(+3.67%)
Jul 14, 2022	57.18	58.88	56.57	58.58	14,995,830	+0.48(+0.83%)
Jul 13, 2022	56.63	58.64	56.61	58.09	14,167,558	-0.32(-0.54%)
Jul 12, 2022	57.66	59.30	57.34	58.41	21,812,292	+1.35(+2.37%)
Jul 11, 2022	57.35	57.84	56.96	57.06	14,145,892	-1.31(-2.25%)
Jul 08, 2022	57.46	59.64	57.42	58.37	19,543,108	+0.40(+0.69%)
Jul 07, 2022	58.22	58.42	56.97	57.97	23,291,000	+1.46(+2.58%)
Jul 06, 2022	56.00	57.25	55.62	56.51	23,916,472	+0.63(+1.13%)
Jul 05, 2022	51.39	56.04	51.31	55.88	34,281,852	+3.03(+5.74%)
Jul 01, 2022	52.49	53.15	50.63	52.85	44,354,356	-1.61(-2.95%)
Jun 30, 2022	54.17	55.56	53.41	54.45	29,858,670	-0.73(-1.32%)
Jun 29, 2022	56.37	56.66	54.49	55.18	17,602,560	-1.81(-3.18%)
Jun 28, 2022	58.10	59.68	56.94	56.99	19,696,060	-0.91(-1.57%)
Jun 27, 2022	58.69	59.15	57.50	57.90	16,398,929	+0.33(+0.58%)
Jun 24, 2022	56.29	58.12	56.27	57.57	15,885,321	+2.19(+3.95%)
Jun 23, 2022	55.76	55.98	54.13	55.38	13,565,035	-0.12(-0.21%)
Jun 22, 2022	55.12	56.28	54.77	55.50	13,720,277	-0.45(-0.81%)
Jun 21, 2022	55.96	57.05	55.50	55.95	15,753,576	+1.03(+1.88%)
Jun 17, 2022	55.06	55.48	52.80	54.92	24,658,790	+0.73(+1.35%)
Jun 16, 2022	56.15	56.15	53.44	54.19	23,045,556	-4.06(-6.97%)
Jun 15, 2022	58.44	59.18	56.69	58.24	20,013,012	+0.42(+0.73%)
Jun 14, 2022	58.47	58.98	56.86	57.82	17,288,548	-0.14(-0.24%)
Jun 13, 2022	59.12	60.05	57.70	57.96	24,639,554	-3.72(-6.04%)
Jun 10, 2022	63.87	64.58	61.35	61.68	27,052,484	-3.35(-5.15%)
Jun 09, 2022	66.92	67.66	65.01	65.03	15,292,532	-2.54(-3.76%)
Jun 08, 2022	68.79	69.35	66.75	67.57	16,606,979	-2.13(-3.05%)
Jun 07, 2022	67.62	69.81	67.10	69.70	14,538,059	+0.31(+0.44%)
Jun 06, 2022	69.68	71.06	68.96	69.40	13,390,780	+0.50(+0.73%)
Jun 03, 2022	70.62	70.62	68.08	68.89	30,793,558	-5.35(-7.20%)
Jun 02, 2022	72.04	74.28	72.04	74.24	11,541,704	+1.79(+2.47%)
Jun 01, 2022	73.39	74.26	71.46	72.45	13,797,470	-0.29(-0.39%)
May 31, 2022	72.37	73.36	70.85	72.73	15,662,971	+0.51(+0.71%)
May 27, 2022	70.69	72.34	70.57	72.22	13,277,458	+2.68(+3.85%)
May 26, 2022	65.40	69.98	65.36	69.54	15,124,470	+2.69(+4.02%)
May 25, 2022	64.94	67.82	64.91	66.85	16,475,799	+1.23(+1.88%)
May 24, 2022	67.34	67.39	65.02	65.62	19,038,270	-2.93(-4.27%)
May 23, 2022	67.74	69.15	67.49	68.55	12,542,464	+0.68(+1.00%)
May 20, 2022	69.54	69.63	65.12	67.87	20,568,494	-0.49(-0.72%)
May 19, 2022	69.70	70.63	68.02	68.36	17,819,418	-1.63(-2.32%)
May 18, 2022	72.08	73.11	69.04	69.99	20,939,908	-3.38(-4.61%)
May 17, 2022	71.17	73.61	71.07	73.37	17,929,250	+3.95(+5.69%)
May 16, 2022	70.44	70.96	69.27	69.42	13,595,720	-1.43(-2.02%)
May 13, 2022	68.07	71.54	67.00	70.84	23,245,592	+4.15(+6.22%)
May 12, 2022	65.01	67.87	64.88	66.70	27,473,782	+0.74(+1.12%)
May 11, 2022	67.63	69.82	65.82	65.96	17,497,190	-1.92(-2.83%)
May 10, 2022	68.53	69.53	66.60	67.88	17,929,636	+0.97(+1.44%)
May 09, 2022	68.16	70.33	66.47	66.91	22,099,916	-2.38(-3.44%)
May 06, 2022	69.49	70.83	67.86	69.30	15,390,180	-0.93(-1.32%)
May 05, 2022	71.23	71.47	69.31	70.22	16,851,630	-2.30(-3.16%)
May 04, 2022	70.70	72.79	69.11	72.52	17,459,028	+2.32(+3.31%)
May 03, 2022	69.42	70.88	69.15	70.19	13,737,216	+0.65(+0.93%)

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.