Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.11	55.21	54.75	55.16	294,524	-0.21(-0.38%)
Jul 28, 2022	55.17	55.73	54.20	55.37	335,812	+0.37(+0.68%)
Jul 27, 2022	54.68	55.23	54.40	55.00	206,415	+0.34(+0.63%)
Jul 26, 2022	54.45	54.95	54.39	54.65	371,810	+0.31(+0.56%)
Jul 25, 2022	54.23	54.41	54.10	54.35	339,962	+0.25(+0.46%)
Jul 22, 2022	54.58	54.58	53.82	54.10	480,696	-0.27(-0.50%)
Jul 21, 2022	53.57	54.37	53.57	54.37	2,186,112	+0.82(+1.53%)
Jul 20, 2022	54.00	54.00	53.32	53.55	181,487	-0.45(-0.83%)
Jul 19, 2022	53.66	54.03	53.55	54.00	121,680	+0.91(+1.71%)
Jul 18, 2022	54.40	54.40	52.91	53.09	185,118	-1.11(-2.05%)
Jul 15, 2022	53.50	54.24	53.50	54.20	215,669	+1.24(+2.34%)
Jul 14, 2022	52.60	53.02	52.24	52.96	170,634	-0.16(-0.29%)
Jul 13, 2022	53.19	53.50	53.01	53.12	324,777	-0.51(-0.95%)
Jul 12, 2022	54.13	54.25	53.39	53.63	250,210	-0.71(-1.31%)
Jul 11, 2022	54.34	54.62	54.17	54.34	111,624	-0.21(-0.39%)
Jul 08, 2022	54.34	55.04	54.19	54.55	188,250	+0.12(+0.21%)
Jul 07, 2022	54.11	54.46	54.10	54.44	331,641	+0.33(+0.60%)
Jul 06, 2022	53.77	54.38	53.77	54.11	266,343	+0.33(+0.61%)
Jul 05, 2022	53.51	53.80	52.69	53.78	200,691	-0.20(-0.36%)
Jul 01, 2022	53.29	54.05	52.85	53.98	372,995	+0.65(+1.23%)
Jun 30, 2022	53.21	53.63	52.87	53.32	551,315	-0.17(-0.32%)
Jun 29, 2022	53.10	53.69	53.01	53.50	186,081	+0.39(+0.74%)
Jun 28, 2022	54.24	54.40	52.99	53.11	200,343	-0.96(-1.78%)
Jun 27, 2022	53.92	54.22	53.71	54.07	150,608	+0.21(+0.39%)
Jun 24, 2022	53.40	53.86	53.01	53.86	309,038	+0.87(+1.65%)
Jun 23, 2022	52.07	53.00	52.05	52.98	170,770	+1.27(+2.45%)
Jun 22, 2022	50.56	52.18	50.56	51.72	154,572	+0.74(+1.45%)
Jun 21, 2022	50.15	51.20	50.15	50.97	472,955	+1.30(+2.61%)
Jun 17, 2022	49.54	50.30	49.54	49.68	511,741	+0.15(+0.30%)
Jun 16, 2022	49.43	49.56	49.05	49.53	394,816	-0.78(-1.55%)
Jun 15, 2022	50.17	50.76	49.64	50.30	224,601	+0.54(+1.08%)
Jun 14, 2022	50.26	50.26	49.44	49.77	560,317	-0.48(-0.96%)
Jun 13, 2022	50.90	50.92	50.11	50.25	576,198	-1.67(-3.21%)
Jun 10, 2022	52.20	52.35	51.77	51.92	312,921	-0.89(-1.68%)
Jun 09, 2022	53.90	54.00	52.80	52.80	90,120	-1.35(-2.49%)
Jun 08, 2022	54.35	54.61	54.01	54.15	100,220	-0.35(-0.65%)
Jun 07, 2022	53.64	54.58	53.64	54.51	87,940	+0.71(+1.32%)
Jun 06, 2022	54.28	54.28	53.64	53.80	132,990	-0.01(-0.03%)
Jun 03, 2022	54.04	54.32	53.75	53.82	189,548	-0.60(-1.11%)
Jun 02, 2022	54.07	54.44	53.18	54.42	282,266	+0.53(+0.97%)
Jun 01, 2022	55.02	55.02	53.51	53.90	200,335	-0.85(-1.55%)
May 31, 2022	55.20	55.20	54.43	54.74	153,590	-0.79(-1.42%)
May 27, 2022	54.74	55.53	54.63	55.53	133,398	+0.99(+1.81%)
May 26, 2022	54.48	54.77	54.34	54.55	241,989	+0.29(+0.53%)
May 25, 2022	54.29	54.61	53.79	54.26	126,910	-0.02(-0.03%)
May 24, 2022	54.08	54.34	53.68	54.28	128,726	+0.06(+0.11%)
May 23, 2022	54.22	54.35	54.01	54.22	148,191	+0.43(+0.80%)
May 20, 2022	53.57	53.84	52.75	53.79	118,384	+0.65(+1.22%)
May 19, 2022	52.62	53.45	52.44	53.14	255,657	+0.17(+0.32%)
May 18, 2022	54.06	54.06	52.79	52.97	175,552	-1.42(-2.61%)
May 17, 2022	54.18	54.39	53.79	54.39	133,434	+0.84(+1.57%)
May 16, 2022	53.10	53.87	53.10	53.55	168,973	+0.40(+0.76%)
May 13, 2022	52.85	53.32	52.85	53.15	125,487	+0.70(+1.33%)
May 12, 2022	51.67	52.47	51.67	52.45	273,286	+0.53(+1.01%)
May 11, 2022	52.14	53.13	51.85	51.93	290,687	-0.37(-0.70%)
May 10, 2022	52.55	52.82	51.82	52.29	455,599	+0.21(+0.40%)
May 09, 2022	53.05	53.05	51.89	52.09	491,729	-1.54(-2.87%)
May 06, 2022	53.53	53.72	53.11	53.62	422,038	-0.31(-0.57%)
May 05, 2022	54.87	54.89	53.45	53.93	230,738	-1.16(-2.10%)
May 04, 2022	53.95	55.26	53.41	55.09	344,874	+1.12(+2.07%)
May 03, 2022	53.97	54.43	53.80	53.97	189,407	+0.16(+0.29%)

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.