Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.37	58.85	58.02	58.69	557,441	-0.10(-0.17%)
Jul 28, 2022	59.79	59.79	57.72	58.79	686,396	-1.04(-1.74%)
Jul 27, 2022	59.24	60.22	58.40	59.83	872,661	+1.42(+2.43%)
Jul 26, 2022	57.76	59.00	57.56	58.41	578,920	+0.58(+1.00%)
Jul 25, 2022	56.82	57.90	56.02	57.83	565,321	+1.44(+2.55%)
Jul 22, 2022	57.80	57.80	55.75	56.39	1,147,971	-1.66(-2.86%)
Jul 21, 2022	58.25	58.75	57.65	58.05	685,896	+0.05(+0.09%)
Jul 20, 2022	58.00	58.80	57.37	58.00	514,856	+0.04(+0.07%)
Jul 19, 2022	57.68	58.23	57.41	57.96	642,404	+1.19(+2.10%)
Jul 18, 2022	56.52	57.93	56.33	56.77	466,133	+0.43(+0.76%)
Jul 15, 2022	56.14	56.52	55.59	56.34	452,670	+1.02(+1.84%)
Jul 14, 2022	55.99	56.02	55.12	55.32	361,927	-1.39(-2.45%)
Jul 13, 2022	56.12	56.96	55.72	56.71	200,701	-0.01(-0.02%)
Jul 12, 2022	56.24	57.00	56.18	56.72	341,969	+0.23(+0.41%)
Jul 11, 2022	57.01	57.27	56.30	56.49	234,213	-1.11(-1.93%)
Jul 08, 2022	57.83	58.36	57.22	57.60	443,054	-0.43(-0.74%)
Jul 07, 2022	56.92	58.16	56.77	58.03	786,263	+1.27(+2.24%)
Jul 06, 2022	57.31	58.00	56.43	56.76	671,770	-0.63(-1.10%)
Jul 05, 2022	56.95	57.52	55.09	57.39	423,389	-0.33(-0.57%)
Jul 01, 2022	56.26	57.93	55.86	57.72	469,722	+1.58(+2.81%)
Jun 30, 2022	56.57	56.87	55.72	56.14	560,616	-1.39(-2.42%)
Jun 29, 2022	57.49	58.03	56.72	57.53	465,975	-0.02(-0.03%)
Jun 28, 2022	59.16	59.59	57.48	57.55	649,695	-1.16(-1.98%)
Jun 27, 2022	57.57	59.03	57.43	58.71	543,431	+0.86(+1.49%)
Jun 24, 2022	57.53	58.69	56.72	57.85	833,579	+1.10(+1.94%)
Jun 23, 2022	57.23	57.89	56.34	56.75	760,750	-0.61(-1.06%)
Jun 22, 2022	53.90	58.18	53.88	57.36	1,119,866	+2.98(+5.48%)
Jun 21, 2022	55.20	55.26	53.98	54.38	884,502	-0.09(-0.17%)
Jun 17, 2022	53.49	55.11	53.42	54.47	1,277,409	+1.39(+2.62%)
Jun 16, 2022	54.15	54.89	52.60	53.08	953,366	-2.50(-4.50%)
Jun 15, 2022	56.27	56.84	54.80	55.58	657,438	-0.13(-0.23%)
Jun 14, 2022	57.43	57.50	55.13	55.71	732,779	-1.61(-2.81%)
Jun 13, 2022	57.60	57.93	56.64	57.32	621,678	-1.77(-3.00%)
Jun 10, 2022	59.87	60.17	59.03	59.09	587,085	-1.46(-2.41%)
Jun 09, 2022	61.30	61.30	59.92	60.55	818,019	-1.03(-1.67%)
Jun 08, 2022	61.97	62.52	61.46	61.58	398,485	-0.63(-1.01%)
Jun 07, 2022	61.51	62.54	61.22	62.21	826,505	+0.31(+0.50%)
Jun 06, 2022	64.25	64.48	61.48	61.90	616,504	-1.63(-2.57%)
Jun 03, 2022	66.07	66.07	63.40	63.53	641,129	-3.06(-4.60%)
Jun 02, 2022	64.40	66.60	63.51	66.59	363,902	+2.31(+3.59%)
Jun 01, 2022	66.53	66.75	63.43	64.28	634,227	-2.32(-3.48%)
May 31, 2022	66.83	67.00	65.78	66.60	983,997	-0.22(-0.33%)
May 27, 2022	66.39	67.00	66.13	66.82	379,148	+0.67(+1.01%)
May 26, 2022	66.08	66.46	65.73	66.15	277,112	+0.28(+0.43%)
May 25, 2022	64.77	66.01	64.35	65.87	432,659	+0.39(+0.60%)
May 24, 2022	65.60	65.99	64.81	65.48	556,107	-0.52(-0.79%)
May 23, 2022	65.92	66.14	64.42	66.00	531,877	+1.08(+1.66%)
May 20, 2022	65.74	65.74	63.35	64.92	860,781	-0.18(-0.28%)
May 19, 2022	65.12	66.23	63.57	65.10	669,673	-0.62(-0.94%)
May 18, 2022	65.93	66.89	65.57	65.72	795,823	-0.98(-1.47%)
May 17, 2022	65.14	67.08	64.54	66.70	815,693	+2.60(+4.06%)
May 16, 2022	63.28	64.68	63.17	64.10	927,596	+0.51(+0.80%)
May 13, 2022	61.93	63.73	61.70	63.59	532,466	+2.53(+4.14%)
May 12, 2022	59.95	61.67	59.91	61.06	857,625	+0.50(+0.83%)
May 11, 2022	57.21	63.64	57.21	60.56	1,484,846	-0.66(-1.08%)
May 10, 2022	60.92	61.62	59.24	61.22	1,309,552	+0.75(+1.24%)
May 09, 2022	63.93	64.03	60.27	60.47	1,202,887	-4.68(-7.18%)
May 06, 2022	67.06	67.17	64.16	65.15	1,623,355	-2.14(-3.18%)
May 05, 2022	68.03	68.50	65.80	67.29	1,234,205	-0.97(-1.42%)
May 04, 2022	66.64	68.65	65.90	68.26	752,752	+1.88(+2.83%)
May 03, 2022	66.90	67.20	66.00	66.38	569,639	+0.29(+0.44%)

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.