Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.67	57.96	56.64	57.91	8,565	+1.21(+2.13%)
Jul 28, 2022	56.16	56.91	56.16	56.70	13,039	+1.87(+3.41%)
Jul 27, 2022	53.71	54.91	53.62	54.83	36,593	+1.74(+3.27%)
Jul 26, 2022	53.62	53.72	53.00	53.10	14,606	-0.67(-1.25%)
Jul 25, 2022	53.57	53.84	53.31	53.77	15,050	+0.35(+0.65%)
Jul 22, 2022	54.26	54.32	53.21	53.42	6,374	-0.36(-0.68%)
Jul 21, 2022	53.26	53.79	53.20	53.78	12,367	+0.34(+0.64%)
Jul 20, 2022	53.24	53.91	53.20	53.44	15,369	+0.15(+0.28%)
Jul 19, 2022	53.16	53.40	52.92	53.29	16,697	+0.58(+1.11%)
Jul 18, 2022	52.75	53.55	52.53	52.71	37,503	+0.79(+1.52%)
Jul 15, 2022	50.96	51.96	50.96	51.92	9,221	-0.22(-0.41%)
Jul 14, 2022	51.82	52.20	51.32	52.13	32,148	-0.28(-0.53%)
Jul 13, 2022	51.53	52.86	51.53	52.41	59,044	+0.08(+0.15%)
Jul 12, 2022	52.66	52.95	52.09	52.33	15,754	-0.36(-0.69%)
Jul 11, 2022	53.74	53.74	52.63	52.69	16,880	-1.63(-3.00%)
Jul 08, 2022	53.79	54.45	53.56	54.32	7,069	+0.28(+0.52%)
Jul 07, 2022	52.88	54.23	52.88	54.04	14,219	+1.92(+3.68%)
Jul 06, 2022	52.41	52.45	51.70	52.12	8,464	-0.47(-0.89%)
Jul 05, 2022	51.86	52.59	51.32	52.59	18,996	-0.28(-0.52%)
Jul 01, 2022	52.58	52.92	52.30	52.87	17,165	+0.14(+0.26%)
Jun 30, 2022	52.25	53.16	51.72	52.73	24,564	+0.12(+0.22%)
Jun 29, 2022	52.37	52.75	52.25	52.62	26,126	-1.03(-1.92%)
Jun 28, 2022	54.85	55.19	53.50	53.65	20,456	-0.90(-1.66%)
Jun 27, 2022	54.82	54.95	54.53	54.55	9,479	-0.14(-0.25%)
Jun 24, 2022	54.24	54.80	54.09	54.69	12,634	+1.06(+1.98%)
Jun 23, 2022	53.26	53.72	52.78	53.63	14,940	+0.59(+1.11%)
Jun 22, 2022	52.73	53.43	52.66	53.04	408,295	-0.27(-0.50%)
Jun 21, 2022	52.82	53.78	52.82	53.30	28,107	+1.46(+2.81%)
Jun 17, 2022	51.09	52.14	50.95	51.85	28,408	+1.29(+2.55%)
Jun 16, 2022	51.22	51.41	50.36	50.56	18,190	-2.07(-3.93%)
Jun 15, 2022	51.64	52.86	51.62	52.63	17,001	+1.33(+2.60%)
Jun 14, 2022	51.26	51.78	51.01	51.30	20,443	+0.20(+0.40%)
Jun 13, 2022	52.38	52.38	50.94	51.09	16,135	-2.86(-5.30%)
Jun 10, 2022	54.49	54.49	53.73	53.95	15,379	-1.01(-1.84%)
Jun 09, 2022	55.71	55.98	54.93	54.96	24,064	-1.29(-2.29%)
Jun 08, 2022	56.60	56.72	56.10	56.25	16,218	-0.41(-0.72%)
Jun 07, 2022	55.86	56.66	55.66	56.66	15,647	+0.42(+0.75%)
Jun 06, 2022	56.45	56.79	56.09	56.24	11,739	+0.94(+1.69%)
Jun 03, 2022	55.46	55.84	55.02	55.30	14,594	-0.84(-1.49%)
Jun 02, 2022	54.76	56.14	54.61	56.14	148,679	+1.70(+3.12%)
Jun 01, 2022	55.17	55.32	54.08	54.44	11,067	-0.53(-0.96%)
May 31, 2022	55.36	55.36	54.78	54.97	24,074	+0.01(+0.03%)
May 27, 2022	54.24	54.98	54.06	54.96	14,318	+1.18(+2.19%)
May 26, 2022	52.86	54.11	52.86	53.78	15,313	+1.18(+2.25%)
May 25, 2022	51.88	52.77	51.88	52.60	9,018	+0.44(+0.85%)
May 24, 2022	52.63	52.63	51.75	52.15	16,630	-0.94(-1.78%)
May 23, 2022	52.71	53.11	52.27	53.10	22,709	+0.73(+1.40%)
May 20, 2022	53.11	53.11	51.43	52.36	20,142	+0.04(+0.07%)
May 19, 2022	52.23	52.74	52.04	52.33	14,668	+1.14(+2.23%)
May 18, 2022	52.00	52.44	51.19	51.19	8,939	-1.06(-2.03%)
May 17, 2022	51.65	52.25	51.35	52.25	16,511	+1.91(+3.79%)
May 16, 2022	50.73	50.93	50.28	50.34	12,399	-0.34(-0.67%)
May 13, 2022	49.57	50.89	49.57	50.68	35,391	+2.06(+4.25%)
May 12, 2022	48.24	49.29	47.55	48.62	28,141	-0.23(-0.47%)
May 11, 2022	49.96	50.59	48.80	48.84	21,462	-0.92(-1.86%)
May 10, 2022	50.78	50.99	49.10	49.77	50,591	-0.10(-0.20%)
May 09, 2022	51.39	51.39	49.86	49.87	22,338	-2.49(-4.75%)
May 06, 2022	53.11	53.11	51.99	52.36	18,260	-0.94(-1.77%)
May 05, 2022	54.86	54.86	52.87	53.30	24,610	-2.51(-4.50%)
May 04, 2022	54.23	55.92	53.79	55.81	31,544	+1.44(+2.65%)
May 03, 2022	53.91	54.52	53.91	54.38	13,687	+0.84(+1.58%)

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.