Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	61.21	62.10	60.46	62.01	3,440,595	+2.09(+3.48%)
Jul 28, 2022	58.65	60.24	58.24	59.92	1,801,652	+1.92(+3.31%)
Jul 27, 2022	57.79	58.16	57.36	58.00	2,315,983	+0.16(+0.27%)
Jul 26, 2022	57.48	58.01	57.45	57.85	2,133,508	+0.43(+0.75%)
Jul 25, 2022	56.00	57.43	55.97	57.42	1,169,980	+1.30(+2.32%)
Jul 22, 2022	56.06	56.44	55.74	56.12	835,853	+0.52(+0.94%)
Jul 21, 2022	55.62	55.74	55.04	55.60	1,133,380	-0.09(-0.16%)
Jul 20, 2022	56.42	56.67	55.46	55.69	1,929,047	-0.71(-1.27%)
Jul 19, 2022	56.20	56.87	55.92	56.40	1,489,505	+0.60(+1.08%)
Jul 18, 2022	56.18	56.49	55.62	55.80	1,167,592	-0.53(-0.94%)
Jul 15, 2022	56.58	56.58	55.59	56.33	1,232,766	+0.25(+0.44%)
Jul 14, 2022	54.78	56.19	54.65	56.08	2,084,604	-0.83(-1.46%)
Jul 13, 2022	56.37	57.59	56.20	56.91	1,390,612	-0.07(-0.13%)
Jul 12, 2022	56.79	57.74	56.69	56.99	771,692	-0.20(-0.35%)
Jul 11, 2022	56.93	57.53	56.51	57.19	908,860	+0.03(+0.05%)
Jul 08, 2022	57.51	57.53	56.80	57.16	1,030,105	-0.23(-0.40%)
Jul 07, 2022	57.29	57.90	57.12	57.39	1,878,448	+0.43(+0.76%)
Jul 06, 2022	56.82	57.60	56.27	56.96	1,363,752	+0.51(+0.91%)
Jul 05, 2022	58.00	58.09	55.20	56.45	2,013,379	-1.88(-3.23%)
Jul 01, 2022	57.41	58.41	57.22	58.33	1,932,121	+1.11(+1.93%)
Jun 30, 2022	56.54	57.69	56.18	57.23	2,468,512	+0.34(+0.60%)
Jun 29, 2022	56.71	56.92	56.09	56.88	1,116,060	+0.43(+0.75%)
Jun 28, 2022	57.61	57.93	56.37	56.46	1,844,831	-0.80(-1.39%)
Jun 27, 2022	56.74	57.47	56.50	57.25	1,655,826	+0.43(+0.76%)
Jun 24, 2022	55.18	56.97	55.06	56.82	1,847,741	+1.87(+3.41%)
Jun 23, 2022	54.56	55.15	54.54	54.94	1,530,440	+0.54(+1.00%)
Jun 22, 2022	54.09	54.96	53.90	54.40	1,526,505	-0.14(-0.27%)
Jun 21, 2022	53.55	54.88	53.44	54.55	2,027,755	+1.23(+2.31%)
Jun 17, 2022	54.85	55.07	53.03	53.32	4,337,430	-1.28(-2.34%)
Jun 16, 2022	54.47	54.72	53.49	54.59	2,404,113	-0.72(-1.31%)
Jun 15, 2022	55.61	56.22	54.51	55.32	2,097,449	+0.14(+0.25%)
Jun 14, 2022	56.81	56.83	54.49	55.18	2,197,222	-1.27(-2.24%)
Jun 13, 2022	59.48	59.92	56.14	56.45	2,850,365	-4.16(-6.87%)
Jun 10, 2022	59.58	61.10	59.37	60.61	1,795,533	+0.22(+0.36%)
Jun 09, 2022	62.93	63.54	60.31	60.39	1,558,704	-2.16(-3.46%)
Jun 08, 2022	63.12	63.50	62.36	62.55	1,328,471	-1.00(-1.57%)
Jun 07, 2022	62.72	63.58	62.45	63.55	1,803,919	+0.75(+1.20%)
Jun 06, 2022	63.08	63.32	62.61	62.80	1,362,480	-0.34(-0.54%)
Jun 03, 2022	63.34	63.76	63.03	63.14	1,572,899	-0.52(-0.82%)
Jun 02, 2022	63.41	63.78	61.89	63.67	1,649,452	+0.57(+0.90%)
Jun 01, 2022	63.55	63.60	62.06	63.10	2,270,162	-0.16(-0.26%)
May 31, 2022	62.84	63.48	62.27	63.26	4,047,516	-0.14(-0.21%)
May 27, 2022	62.27	63.90	62.26	63.40	2,542,449	+0.93(+1.49%)
May 26, 2022	62.24	63.09	62.08	62.46	2,286,641	+0.55(+0.89%)
May 25, 2022	61.57	61.97	61.13	61.91	1,550,993	+0.31(+0.50%)
May 24, 2022	60.22	61.63	59.77	61.60	1,383,159	+1.47(+2.45%)
May 23, 2022	60.26	60.74	59.65	60.13	1,476,675	+0.54(+0.91%)
May 20, 2022	59.46	59.83	58.65	59.59	2,085,014	+0.00(+0.00%)
May 19, 2022	59.51	59.74	58.42	59.59	2,262,934	+0.02(+0.03%)
May 18, 2022	60.41	60.66	59.43	59.57	1,631,112	-0.75(-1.25%)
May 17, 2022	60.65	60.65	59.51	60.32	2,295,891	+0.06(+0.11%)
May 16, 2022	59.66	60.65	59.31	60.26	2,785,624	+1.02(+1.73%)
May 13, 2022	59.42	59.59	58.61	59.23	3,318,326	+0.54(+0.93%)
May 12, 2022	59.77	60.92	58.21	58.69	4,928,498	-3.22(-5.20%)
May 11, 2022	61.21	62.79	61.08	61.91	1,874,561	+0.84(+1.38%)
May 10, 2022	62.76	63.95	60.46	61.07	3,002,963	-2.33(-3.67%)
May 09, 2022	63.40	64.07	62.56	63.40	2,909,810	-0.22(-0.34%)
May 06, 2022	62.10	63.77	62.10	63.61	1,755,008	+1.34(+2.15%)
May 05, 2022	63.56	63.95	61.73	62.27	1,475,350	-1.39(-2.19%)
May 04, 2022	61.77	63.88	61.77	63.67	2,208,785	+1.76(+2.84%)
May 03, 2022	62.01	63.08	61.60	61.91	2,302,042	+0.46(+0.75%)

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.