Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	61.87	62.78	61.12	62.69	3,403,426	+2.11(+3.48%)
Jul 28, 2022	59.29	60.89	58.87	60.58	1,782,188	+1.94(+3.31%)
Jul 27, 2022	58.42	58.79	57.99	58.64	2,290,963	+0.16(+0.27%)
Jul 26, 2022	58.11	58.65	58.08	58.48	2,110,459	+0.43(+0.75%)
Jul 25, 2022	56.61	58.05	56.58	58.04	1,157,341	+1.31(+2.32%)
Jul 22, 2022	56.68	57.05	56.35	56.73	826,823	+0.53(+0.94%)
Jul 21, 2022	56.23	56.35	55.64	56.20	1,121,136	-0.09(-0.16%)
Jul 20, 2022	57.04	57.29	56.06	56.30	1,908,207	-0.72(-1.27%)
Jul 19, 2022	56.81	57.49	56.53	57.02	1,473,414	+0.61(+1.08%)
Jul 18, 2022	56.80	57.11	56.23	56.41	1,154,979	-0.54(-0.94%)
Jul 15, 2022	57.19	57.19	56.19	56.94	1,219,448	+0.25(+0.44%)
Jul 14, 2022	55.38	56.80	55.25	56.69	2,062,084	-0.84(-1.46%)
Jul 13, 2022	56.98	58.22	56.81	57.54	1,375,589	-0.07(-0.13%)
Jul 12, 2022	57.41	58.37	57.30	57.61	763,356	-0.20(-0.35%)
Jul 11, 2022	57.55	58.16	57.12	57.81	899,042	+0.03(+0.05%)
Jul 08, 2022	58.14	58.16	57.42	57.79	1,018,977	-0.23(-0.40%)
Jul 07, 2022	57.91	58.53	57.75	58.02	1,858,155	+0.43(+0.75%)
Jul 06, 2022	57.44	58.23	56.89	57.58	1,349,019	+0.52(+0.91%)
Jul 05, 2022	58.64	58.73	55.81	57.06	1,991,628	-1.91(-3.23%)
Jul 01, 2022	58.04	59.05	57.84	58.97	1,911,248	+1.12(+1.93%)
Jun 30, 2022	57.15	58.32	56.80	57.85	2,441,844	+0.35(+0.60%)
Jun 29, 2022	57.33	57.54	56.70	57.50	1,104,003	+0.43(+0.75%)
Jun 28, 2022	58.23	58.56	56.99	57.07	1,824,901	-0.80(-1.39%)
Jun 27, 2022	57.36	58.10	57.12	57.88	1,637,937	+0.44(+0.76%)
Jun 24, 2022	55.78	57.59	55.66	57.44	1,827,779	+1.89(+3.41%)
Jun 23, 2022	55.15	55.76	55.14	55.54	1,513,906	+0.55(+1.00%)
Jun 22, 2022	54.68	55.56	54.48	55.00	1,510,013	-0.15(-0.27%)
Jun 21, 2022	54.14	55.48	54.03	55.14	2,005,849	+1.24(+2.31%)
Jun 17, 2022	55.44	55.67	53.61	53.90	4,290,572	-1.29(-2.34%)
Jun 16, 2022	55.06	55.32	54.07	55.19	2,378,141	-0.73(-1.31%)
Jun 15, 2022	56.21	56.83	55.11	55.92	2,074,790	+0.14(+0.25%)
Jun 14, 2022	57.43	57.45	55.09	55.78	2,173,484	-1.28(-2.24%)
Jun 13, 2022	60.13	60.57	56.76	57.06	2,819,572	-4.21(-6.87%)
Jun 10, 2022	60.23	61.77	60.02	61.27	1,776,136	+0.22(+0.36%)
Jun 09, 2022	63.61	64.24	60.97	61.05	1,541,865	-2.19(-3.46%)
Jun 08, 2022	63.81	64.20	63.05	63.24	1,314,120	-1.01(-1.57%)
Jun 07, 2022	63.40	64.27	63.13	64.24	1,784,431	+0.76(+1.20%)
Jun 06, 2022	63.77	64.01	63.29	63.49	1,347,761	-0.35(-0.54%)
Jun 03, 2022	64.03	64.45	63.72	63.83	1,555,907	-0.53(-0.82%)
Jun 02, 2022	64.10	64.48	62.56	64.36	1,631,633	+0.58(+0.90%)
Jun 01, 2022	64.24	64.29	62.73	63.79	2,245,637	-0.16(-0.26%)
May 31, 2022	63.52	64.17	62.95	63.95	4,003,789	-0.14(-0.21%)
May 27, 2022	62.95	64.60	62.94	64.09	2,514,982	+0.94(+1.49%)
May 26, 2022	62.92	63.78	62.76	63.15	2,261,938	+0.56(+0.89%)
May 25, 2022	62.24	62.64	61.80	62.59	1,534,237	+0.31(+0.50%)
May 24, 2022	60.88	62.31	60.42	62.28	1,368,216	+1.49(+2.45%)
May 23, 2022	60.91	61.40	60.30	60.79	1,460,722	+0.55(+0.91%)
May 20, 2022	60.11	60.48	59.29	60.24	2,062,489	+0.00(+0.00%)
May 19, 2022	60.16	60.39	59.06	60.24	2,238,486	+0.02(+0.03%)
May 18, 2022	61.07	61.33	60.08	60.22	1,613,491	-0.76(-1.25%)
May 17, 2022	61.31	61.31	60.16	60.98	2,271,088	+0.06(+0.11%)
May 16, 2022	60.31	61.32	59.95	60.91	2,755,531	+1.03(+1.73%)
May 13, 2022	60.07	60.24	59.25	59.88	3,282,478	+0.55(+0.92%)
May 12, 2022	60.42	61.58	58.85	59.33	4,875,254	-3.26(-5.20%)
May 11, 2022	61.88	63.48	61.75	62.59	1,854,309	+0.85(+1.38%)
May 10, 2022	63.45	64.65	61.12	61.74	2,970,521	-2.35(-3.67%)
May 09, 2022	64.09	64.77	63.25	64.09	2,878,374	-0.22(-0.34%)
May 06, 2022	62.78	64.46	62.78	64.31	1,736,048	+1.35(+2.15%)
May 05, 2022	64.25	64.65	62.41	62.95	1,459,412	-1.41(-2.19%)
May 04, 2022	62.44	64.57	62.44	64.36	2,184,923	+1.77(+2.84%)
May 03, 2022	62.69	63.77	62.27	62.59	2,277,173	+0.47(+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.