Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.75	63.54	62.57	63.50	24,795,908	+0.87(+1.39%)
Jul 28, 2022	62.21	62.75	61.85	62.63	20,684,344	+0.32(+0.51%)
Jul 27, 2022	61.49	62.38	61.29	62.31	21,678,024	+1.44(+2.37%)
Jul 26, 2022	61.28	61.33	60.87	60.87	12,016,014	-0.86(-1.39%)
Jul 25, 2022	61.72	61.81	61.40	61.73	18,061,710	+0.47(+0.77%)
Jul 22, 2022	61.67	62.02	61.02	61.26	19,428,018	-0.15(-0.25%)
Jul 21, 2022	60.65	61.48	60.57	61.41	19,835,800	+0.63(+1.03%)
Jul 20, 2022	61.00	61.18	60.48	60.78	19,393,496	-0.41(-0.66%)
Jul 19, 2022	60.70	61.21	60.64	61.19	26,365,380	+1.62(+2.73%)
Jul 18, 2022	60.16	60.31	59.47	59.57	24,617,486	+0.24(+0.41%)
Jul 15, 2022	58.82	59.36	58.56	59.33	29,569,240	+0.93(+1.59%)
Jul 14, 2022	57.96	58.45	57.53	58.40	26,214,900	-0.83(-1.40%)
Jul 13, 2022	58.53	59.47	58.47	59.23	18,533,724	-0.03(-0.05%)
Jul 12, 2022	59.17	59.74	59.12	59.26	16,922,298	-0.01(-0.02%)
Jul 11, 2022	59.49	59.66	59.22	59.27	16,309,009	-0.98(-1.62%)
Jul 08, 2022	60.02	60.45	59.76	60.24	13,594,609	+0.07(+0.11%)
Jul 07, 2022	59.77	60.19	59.76	60.18	17,817,124	+0.90(+1.52%)
Jul 06, 2022	59.13	59.41	58.80	59.28	18,660,572	+0.05(+0.08%)
Jul 05, 2022	58.61	59.25	58.37	59.23	31,992,348	-1.29(-2.14%)
Jul 01, 2022	59.62	60.53	59.42	60.52	26,963,516	+0.15(+0.24%)
Jun 30, 2022	59.62	60.48	59.39	60.38	38,622,476	-0.33(-0.54%)
Jun 29, 2022	60.97	61.15	60.67	60.71	18,875,922	-0.23(-0.38%)
Jun 28, 2022	61.86	62.05	60.92	60.94	19,858,434	-0.42(-0.68%)
Jun 27, 2022	61.51	61.77	61.28	61.35	21,757,844	-0.26(-0.42%)
Jun 24, 2022	60.67	61.63	60.62	61.62	32,327,390	+1.79(+2.99%)
Jun 23, 2022	59.76	59.91	59.20	59.83	27,408,708	-0.07(-0.11%)
Jun 22, 2022	59.62	60.45	59.54	59.90	31,430,210	-0.41(-0.67%)
Jun 21, 2022	60.46	60.65	60.27	60.30	33,006,666	+0.90(+1.51%)
Jun 17, 2022	59.60	59.91	59.05	59.40	44,604,808	-0.24(-0.40%)
Jun 16, 2022	59.51	60.08	59.27	59.64	39,357,524	-1.34(-2.20%)
Jun 15, 2022	60.52	61.33	59.77	60.99	39,112,360	+1.12(+1.87%)
Jun 14, 2022	60.42	60.61	59.34	59.87	39,951,748	-0.57(-0.94%)
Jun 13, 2022	60.90	61.22	60.33	60.44	56,114,156	-2.07(-3.31%)
Jun 10, 2022	62.86	62.93	62.31	62.50	35,324,452	-1.55(-2.41%)
Jun 09, 2022	65.07	65.23	64.02	64.05	26,572,408	-1.37(-2.10%)
Jun 08, 2022	65.62	65.91	65.34	65.42	22,447,184	-0.93(-1.40%)
Jun 07, 2022	65.49	66.38	65.48	66.35	20,141,292	+0.20(+0.30%)
Jun 06, 2022	66.65	66.75	66.01	66.15	16,071,316	+0.26(+0.40%)
Jun 03, 2022	65.99	66.17	65.70	65.89	22,561,238	-0.95(-1.43%)
Jun 02, 2022	66.01	66.86	65.77	66.84	23,210,668	+1.36(+2.08%)
Jun 01, 2022	66.57	66.61	65.28	65.48	29,973,312	-0.70(-1.06%)
May 31, 2022	66.35	66.62	66.02	66.18	26,473,224	-0.40(-0.60%)
May 27, 2022	66.21	66.60	66.17	66.58	14,490,129	+0.79(+1.21%)
May 26, 2022	65.16	65.94	65.15	65.78	22,141,572	+0.72(+1.10%)
May 25, 2022	64.60	65.36	64.60	65.07	19,915,762	+0.02(+0.03%)
May 24, 2022	64.94	65.26	64.60	65.05	20,868,852	-0.10(-0.16%)
May 23, 2022	64.74	65.29	64.63	65.15	25,217,838	+1.09(+1.70%)
May 20, 2022	64.36	64.42	63.25	64.06	37,749,480	+0.43(+0.68%)
May 19, 2022	62.95	64.00	62.93	63.63	38,082,112	+0.61(+0.96%)
May 18, 2022	64.01	64.10	62.93	63.02	24,925,328	-1.54(-2.39%)
May 17, 2022	64.43	64.61	64.07	64.56	33,308,414	+1.18(+1.86%)
May 16, 2022	63.04	63.67	62.83	63.38	22,484,188	+0.06(+0.09%)
May 13, 2022	62.52	63.35	62.50	63.33	36,688,960	+1.71(+2.78%)
May 12, 2022	61.38	62.20	61.09	61.61	41,687,348	-0.15(-0.24%)
May 11, 2022	62.30	63.12	61.69	61.77	52,629,864	-0.37(-0.59%)
May 10, 2022	62.77	62.81	61.67	62.13	61,020,016	+0.46(+0.75%)
May 09, 2022	62.43	62.53	61.54	61.67	53,841,184	-1.92(-3.02%)
May 06, 2022	63.75	63.99	63.19	63.59	51,061,820	-0.62(-0.97%)
May 05, 2022	65.40	65.43	63.73	64.21	41,073,572	-2.14(-3.22%)
May 04, 2022	65.23	66.46	64.47	66.35	50,162,904	+1.14(+1.75%)
May 03, 2022	65.16	65.45	64.94	65.21	41,937,444	+0.48(+0.74%)

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.