Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.98	54.87	53.74	54.64	3,941,668	+0.84(+1.56%)
Jul 28, 2022	53.30	53.86	52.66	53.80	2,287,087	+0.40(+0.75%)
Jul 27, 2022	53.19	53.73	52.74	53.40	1,909,928	+0.34(+0.65%)
Jul 26, 2022	53.30	53.75	52.89	53.06	2,065,518	-0.40(-0.75%)
Jul 25, 2022	53.12	53.66	52.91	53.46	1,578,964	+0.74(+1.41%)
Jul 22, 2022	52.66	53.03	52.21	52.72	1,889,958	+0.24(+0.45%)
Jul 21, 2022	52.16	52.53	51.51	52.48	1,913,732	+0.31(+0.60%)
Jul 20, 2022	52.09	52.53	51.85	52.16	2,616,378	-0.26(-0.49%)
Jul 19, 2022	52.38	52.85	52.10	52.42	3,442,947	+0.76(+1.48%)
Jul 18, 2022	52.13	52.65	51.44	51.66	1,985,367	-0.13(-0.26%)
Jul 15, 2022	51.54	52.05	51.26	51.79	2,137,535	+0.82(+1.61%)
Jul 14, 2022	50.80	51.40	50.58	50.97	2,281,570	-1.09(-2.09%)
Jul 13, 2022	52.80	52.80	51.56	52.06	2,185,486	-1.10(-2.06%)
Jul 12, 2022	53.12	54.26	52.66	53.16	2,042,997	-0.29(-0.54%)
Jul 11, 2022	53.53	54.04	53.12	53.44	2,160,612	-0.20(-0.37%)
Jul 08, 2022	54.12	54.17	53.59	53.64	1,902,423	-0.10(-0.18%)
Jul 07, 2022	53.89	54.31	53.61	53.74	2,416,948	+0.39(+0.73%)
Jul 06, 2022	52.55	53.59	52.26	53.35	2,351,970	+0.40(+0.76%)
Jul 05, 2022	52.60	52.95	51.62	52.95	2,180,345	-0.69(-1.28%)
Jul 01, 2022	52.76	53.70	52.56	53.63	2,410,671	+0.87(+1.64%)
Jun 30, 2022	52.33	53.37	51.95	52.77	2,822,135	-0.12(-0.23%)
Jun 29, 2022	53.54	53.75	52.82	52.89	2,083,761	-0.42(-0.79%)
Jun 28, 2022	54.00	54.54	53.28	53.31	2,755,649	+0.01(+0.02%)
Jun 27, 2022	53.38	53.43	52.75	53.30	2,021,222	+0.10(+0.18%)
Jun 24, 2022	51.51	53.34	51.22	53.20	3,455,780	+2.04(+3.99%)
Jun 23, 2022	51.63	51.95	50.71	51.16	2,049,868	-0.30(-0.57%)
Jun 22, 2022	50.87	51.72	50.87	51.46	2,156,846	-0.21(-0.41%)
Jun 21, 2022	51.64	51.89	50.96	51.67	2,379,260	+1.08(+2.13%)
Jun 17, 2022	50.61	51.16	50.05	50.59	5,513,613	+0.04(+0.08%)
Jun 16, 2022	50.77	50.78	49.66	50.55	3,982,892	-1.16(-2.25%)
Jun 15, 2022	51.71	52.32	50.95	51.72	2,779,657	+0.50(+0.97%)
Jun 14, 2022	51.55	52.04	50.81	51.22	2,242,603	-0.03(-0.06%)
Jun 13, 2022	52.16	52.31	51.01	51.25	3,217,433	-1.80(-3.40%)
Jun 10, 2022	53.69	53.89	53.04	53.05	2,508,249	-1.72(-3.13%)
Jun 09, 2022	56.03	56.03	54.76	54.77	1,955,791	-1.23(-2.20%)
Jun 08, 2022	56.29	56.68	55.87	56.00	1,927,430	-0.87(-1.53%)
Jun 07, 2022	56.14	56.91	55.86	56.87	2,421,569	+0.45(+0.79%)
Jun 06, 2022	56.65	56.96	56.03	56.42	1,890,706	+0.32(+0.58%)
Jun 03, 2022	56.53	56.79	55.96	56.09	2,347,886	-0.83(-1.46%)
Jun 02, 2022	56.90	57.11	56.11	56.92	2,302,419	-0.11(-0.20%)
Jun 01, 2022	57.82	58.02	56.46	57.04	2,392,158	-0.72(-1.25%)
May 31, 2022	57.13	58.13	56.65	57.76	8,516,958	+0.15(+0.26%)
May 27, 2022	56.56	57.68	56.25	57.61	3,185,768	+1.23(+2.18%)
May 26, 2022	55.63	56.64	55.18	56.38	3,036,239	+1.26(+2.28%)
May 25, 2022	54.37	55.54	54.27	55.12	4,286,236	+0.69(+1.26%)
May 24, 2022	53.70	54.53	53.04	54.43	2,939,720	+0.52(+0.97%)
May 23, 2022	53.38	54.34	52.94	53.91	2,462,209	+1.37(+2.61%)
May 20, 2022	53.09	53.37	51.66	52.54	4,626,398	-0.49(-0.92%)
May 19, 2022	53.13	53.93	52.38	53.02	2,634,948	-0.69(-1.28%)
May 18, 2022	54.27	54.33	53.55	53.71	2,860,602	-0.88(-1.61%)
May 17, 2022	54.19	54.83	53.86	54.59	2,003,907	+1.38(+2.60%)
May 16, 2022	53.29	53.52	52.56	53.20	2,679,866	-0.09(-0.16%)
May 13, 2022	53.34	53.69	52.87	53.29	3,233,802	+0.16(+0.30%)
May 12, 2022	53.79	53.96	52.19	53.13	2,754,958	-0.73(-1.35%)
May 11, 2022	54.64	55.24	53.75	53.86	2,485,623	-0.44(-0.80%)
May 10, 2022	54.97	55.71	53.74	54.29	2,700,710	-0.21(-0.38%)
May 09, 2022	54.68	55.06	54.07	54.50	3,305,025	-0.63(-1.15%)
May 06, 2022	54.80	55.38	54.38	55.14	3,246,459	+0.19(+0.34%)
May 05, 2022	55.82	56.16	54.48	54.95	2,559,816	-1.56(-2.76%)
May 04, 2022	54.68	56.60	54.62	56.51	2,568,653	+1.67(+3.04%)
May 03, 2022	54.64	55.66	54.27	54.84	2,913,665	+0.59(+1.08%)

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.