Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.25	64.32	62.25	63.98	5,405,550	+1.97(+3.17%)
Jul 28, 2022	59.85	62.36	59.56	62.01	3,736,174	+2.95(+4.99%)
Jul 27, 2022	57.97	59.47	57.95	59.07	2,511,954	+1.27(+2.20%)
Jul 26, 2022	57.69	58.12	57.50	57.80	1,454,166	-0.09(-0.15%)
Jul 25, 2022	57.94	58.03	57.33	57.88	1,629,142	-0.11(-0.19%)
Jul 22, 2022	58.41	58.74	57.48	57.99	1,190,715	-0.37(-0.63%)
Jul 21, 2022	56.88	58.44	56.80	58.36	1,782,390	+1.59(+2.80%)
Jul 20, 2022	56.44	56.98	56.21	56.77	1,131,027	+0.59(+1.04%)
Jul 19, 2022	54.62	56.26	54.44	56.19	1,432,151	+2.31(+4.29%)
Jul 18, 2022	54.79	55.02	53.62	53.87	756,932	-0.63(-1.15%)
Jul 15, 2022	54.34	54.62	53.67	54.50	1,152,358	+1.23(+2.31%)
Jul 14, 2022	52.94	53.41	52.09	53.27	1,103,233	-0.62(-1.14%)
Jul 13, 2022	53.41	54.19	53.05	53.88	890,704	-0.48(-0.88%)
Jul 12, 2022	54.98	55.88	54.22	54.36	2,024,217	-0.72(-1.32%)
Jul 11, 2022	55.30	55.77	55.05	55.09	1,710,872	-0.52(-0.93%)
Jul 08, 2022	55.34	56.07	54.88	55.60	1,697,776	+0.09(+0.16%)
Jul 07, 2022	54.96	55.64	54.63	55.51	1,275,683	+0.83(+1.53%)
Jul 06, 2022	54.58	55.17	54.10	54.68	2,051,622	+0.16(+0.29%)
Jul 05, 2022	53.40	54.62	52.81	54.52	1,632,586	+0.05(+0.09%)
Jul 01, 2022	54.46	54.76	53.52	54.47	1,733,057	+0.49(+0.90%)
Jun 30, 2022	53.40	54.50	52.84	53.98	1,847,445	-0.15(-0.28%)
Jun 29, 2022	54.52	54.52	53.39	54.13	1,458,684	-0.40(-0.73%)
Jun 28, 2022	55.52	56.06	54.49	54.53	1,017,504	-0.76(-1.38%)
Jun 27, 2022	56.04	56.23	55.18	55.29	1,651,847	-0.58(-1.03%)
Jun 24, 2022	54.86	55.91	54.76	55.87	3,677,438	+1.50(+2.76%)
Jun 23, 2022	54.05	54.58	53.34	54.37	2,299,929	+0.23(+0.42%)
Jun 22, 2022	52.88	54.50	52.88	54.14	2,143,334	+0.47(+0.87%)
Jun 21, 2022	54.04	54.15	53.16	53.68	2,706,138	+0.51(+0.95%)
Jun 17, 2022	53.26	53.93	52.66	53.17	5,365,872	-0.19(-0.35%)
Jun 16, 2022	54.97	55.11	52.81	53.36	3,473,547	-2.87(-5.10%)
Jun 15, 2022	56.14	56.98	55.36	56.23	2,619,603	+0.57(+1.02%)
Jun 14, 2022	56.66	57.08	54.98	55.66	2,630,257	-1.00(-1.77%)
Jun 13, 2022	57.33	58.28	56.28	56.66	3,424,673	-2.06(-3.52%)
Jun 10, 2022	59.62	59.74	58.14	58.73	2,858,296	-1.96(-3.22%)
Jun 09, 2022	62.27	62.31	60.53	60.68	3,009,170	-1.83(-2.92%)
Jun 08, 2022	62.66	63.52	62.36	62.51	1,283,539	-0.69(-1.10%)
Jun 07, 2022	62.12	63.24	61.90	63.21	1,578,838	+0.67(+1.06%)
Jun 06, 2022	62.90	63.09	62.40	62.54	1,359,423	+0.42(+0.67%)
Jun 03, 2022	62.01	62.32	61.67	62.12	1,671,706	-0.56(-0.89%)
Jun 02, 2022	61.23	62.70	60.64	62.68	2,010,086	+1.76(+2.88%)
Jun 01, 2022	61.78	61.86	60.01	60.92	1,895,157	-0.40(-0.65%)
May 31, 2022	60.64	61.66	60.23	61.32	6,311,523	-0.23(-0.37%)
May 27, 2022	60.74	61.56	60.58	61.55	1,987,648	+1.39(+2.31%)
May 26, 2022	59.56	60.65	59.08	60.16	2,181,315	+1.52(+2.59%)
May 25, 2022	57.87	59.05	57.75	58.64	2,121,831	+0.17(+0.29%)
May 24, 2022	58.03	58.69	57.37	58.47	2,877,333	+0.30(+0.51%)
May 23, 2022	58.40	58.67	57.34	58.17	2,316,335	+0.40(+0.69%)
May 20, 2022	58.60	58.73	55.90	57.78	2,769,068	-0.31(-0.53%)
May 19, 2022	56.88	58.79	56.88	58.08	2,837,106	+0.78(+1.37%)
May 18, 2022	58.39	58.83	57.04	57.30	2,611,191	-1.79(-3.04%)
May 17, 2022	58.55	59.37	58.34	59.10	1,657,109	+1.47(+2.55%)
May 16, 2022	57.50	58.08	57.01	57.63	1,941,052	-0.38(-0.65%)
May 13, 2022	57.40	58.57	57.21	58.00	3,040,268	+0.96(+1.69%)
May 12, 2022	56.70	57.74	55.94	57.04	2,631,268	-0.05(-0.09%)
May 11, 2022	57.80	58.74	57.01	57.09	2,414,234	-0.82(-1.42%)
May 10, 2022	59.18	59.68	56.85	57.92	4,148,760	-0.81(-1.38%)
May 09, 2022	59.35	60.20	58.48	58.73	3,741,166	-1.54(-2.55%)
May 06, 2022	60.20	60.47	58.85	60.27	2,867,989	-0.30(-0.49%)
May 05, 2022	61.15	62.67	60.15	60.56	5,314,088	-1.62(-2.60%)
May 04, 2022	59.61	62.42	59.29	62.18	5,147,557	+3.09(+5.24%)
May 03, 2022	58.05	59.72	57.93	59.09	3,500,251	+0.81(+1.40%)

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.