Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.87	57.22	55.74	56.59	400,159	+1.06(+1.90%)
Jul 28, 2022	55.57	55.81	54.85	55.53	317,245	+0.10(+0.17%)
Jul 27, 2022	55.01	55.65	54.99	55.44	360,139	+0.54(+0.99%)
Jul 26, 2022	55.39	55.79	54.87	54.89	367,349	-0.36(-0.65%)
Jul 25, 2022	54.18	55.43	54.13	55.25	454,841	+1.07(+1.97%)
Jul 22, 2022	53.80	54.55	53.64	54.18	307,818	+0.13(+0.23%)
Jul 21, 2022	54.34	54.42	53.50	54.06	253,119	-0.44(-0.80%)
Jul 20, 2022	53.91	54.56	53.71	54.49	389,820	+0.37(+0.68%)
Jul 19, 2022	53.32	54.64	53.32	54.13	484,654	+1.47(+2.80%)
Jul 18, 2022	53.44	53.97	52.53	52.65	254,219	-0.30(-0.57%)
Jul 15, 2022	52.86	53.42	52.23	52.95	311,595	+0.83(+1.60%)
Jul 14, 2022	52.02	52.42	51.51	52.12	255,690	-1.08(-2.02%)
Jul 13, 2022	53.33	53.57	52.71	53.20	270,267	-0.22(-0.42%)
Jul 12, 2022	53.10	54.25	53.09	53.42	326,046	+0.05(+0.09%)
Jul 11, 2022	53.09	53.71	53.00	53.37	218,383	-0.13(-0.24%)
Jul 08, 2022	53.77	54.03	53.07	53.50	293,039	+0.17(+0.33%)
Jul 07, 2022	53.61	54.20	53.30	53.32	455,163	+0.36(+0.68%)
Jul 06, 2022	53.27	53.74	52.23	52.96	385,146	-0.71(-1.32%)
Jul 05, 2022	53.61	53.95	52.38	53.67	388,557	-0.77(-1.41%)
Jul 01, 2022	53.81	54.88	53.61	54.44	439,035	+0.37(+0.68%)
Jun 30, 2022	53.51	54.90	53.17	54.07	645,158	-0.55(-1.01%)
Jun 29, 2022	55.74	55.74	54.44	54.62	274,477	-0.64(-1.16%)
Jun 28, 2022	55.52	56.64	55.12	55.26	261,397	+0.16(+0.30%)
Jun 27, 2022	56.20	56.20	54.97	55.10	359,195	-1.00(-1.78%)
Jun 24, 2022	53.55	56.17	53.43	56.09	717,380	+3.12(+5.89%)
Jun 23, 2022	53.46	53.46	52.33	52.97	320,843	+0.01(+0.02%)
Jun 22, 2022	51.95	53.36	51.95	52.96	372,392	+0.08(+0.15%)
Jun 21, 2022	53.47	53.60	52.57	52.89	465,053	+1.14(+2.21%)
Jun 17, 2022	51.28	52.18	50.59	51.74	2,094,013	+0.66(+1.29%)
Jun 16, 2022	53.42	53.42	50.79	51.08	616,391	-3.58(-6.54%)
Jun 15, 2022	55.38	55.43	54.00	54.66	431,885	-0.17(-0.32%)
Jun 14, 2022	53.87	55.46	53.87	54.83	371,785	+1.13(+2.11%)
Jun 13, 2022	54.68	55.00	53.42	53.70	432,346	-2.42(-4.32%)
Jun 10, 2022	56.67	56.98	56.05	56.12	372,904	-1.53(-2.66%)
Jun 09, 2022	58.44	58.51	57.59	57.65	373,049	-0.86(-1.47%)
Jun 08, 2022	59.21	59.21	58.03	58.52	334,236	-0.93(-1.56%)
Jun 07, 2022	57.27	59.51	57.14	59.45	484,657	+2.04(+3.56%)
Jun 06, 2022	56.31	58.09	56.06	57.40	466,090	+1.08(+1.91%)
Jun 03, 2022	56.51	56.78	56.13	56.33	262,081	-0.69(-1.21%)
Jun 02, 2022	56.37	57.07	55.90	57.01	265,908	+0.62(+1.10%)
Jun 01, 2022	56.91	57.33	55.66	56.39	302,045	-0.64(-1.12%)
May 31, 2022	56.65	57.76	56.25	57.03	527,035	+0.30(+0.53%)
May 27, 2022	56.33	56.90	56.29	56.73	240,030	+0.55(+0.98%)
May 26, 2022	55.37	56.45	55.37	56.18	313,651	+1.25(+2.28%)
May 25, 2022	53.92	55.28	53.92	54.93	226,406	+0.72(+1.32%)
May 24, 2022	55.34	55.34	53.05	54.21	239,913	-1.10(-1.98%)
May 23, 2022	55.24	55.63	54.34	55.31	279,742	+1.12(+2.07%)
May 20, 2022	54.42	54.76	52.60	54.18	476,835	-0.22(-0.41%)
May 19, 2022	54.65	55.30	53.45	54.41	356,609	-0.89(-1.61%)
May 18, 2022	54.93	55.75	54.78	55.30	409,667	-0.44(-0.78%)
May 17, 2022	54.35	55.89	54.35	55.74	243,238	+2.26(+4.22%)
May 16, 2022	53.27	53.86	53.10	53.48	348,018	+0.01(+0.02%)
May 13, 2022	52.91	54.08	52.85	53.47	370,822	+0.70(+1.33%)
May 12, 2022	52.73	53.58	51.45	52.76	433,012	-0.34(-0.64%)
May 11, 2022	53.97	55.17	53.03	53.10	389,657	-0.75(-1.40%)
May 10, 2022	53.74	54.28	52.61	53.85	371,734	+0.21(+0.40%)
May 09, 2022	55.50	56.02	53.54	53.64	402,671	-2.42(-4.32%)
May 06, 2022	55.88	58.12	55.70	56.06	420,490	+0.85(+1.54%)
May 05, 2022	56.91	57.16	54.78	55.21	377,010	-2.16(-3.77%)
May 04, 2022	56.09	57.69	55.88	57.38	424,243	+1.70(+3.05%)
May 03, 2022	54.43	55.90	54.12	55.68	336,114	+1.46(+2.69%)

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.