Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.94	55.56	54.61	55.45	6,080,779	+0.03(+0.05%)
Jul 28, 2022	55.02	55.43	54.33	55.42	4,886,618	-0.64(-1.14%)
Jul 27, 2022	54.69	56.36	54.57	56.05	4,882,266	+2.27(+4.22%)
Jul 26, 2022	54.56	54.56	53.63	53.78	4,349,408	-1.10(-2.01%)
Jul 25, 2022	55.13	55.48	54.50	54.88	2,942,742	-0.19(-0.34%)
Jul 22, 2022	55.80	56.43	54.71	55.07	3,828,691	-1.98(-3.47%)
Jul 21, 2022	56.59	57.05	55.84	57.05	6,497,649	-0.03(-0.05%)
Jul 20, 2022	56.42	57.38	56.07	57.08	5,733,705	+0.92(+1.65%)
Jul 19, 2022	54.96	56.22	54.84	56.15	3,289,587	+1.93(+3.56%)
Jul 18, 2022	54.88	55.32	54.08	54.23	3,854,128	-0.28(-0.51%)
Jul 15, 2022	53.68	54.52	53.47	54.50	4,115,823	+1.37(+2.57%)
Jul 14, 2022	53.14	53.38	52.53	53.13	4,254,642	-0.68(-1.26%)
Jul 13, 2022	53.23	54.21	53.16	53.81	5,006,125	-0.25(-0.45%)
Jul 12, 2022	54.28	54.77	53.85	54.06	4,172,009	-0.03(-0.05%)
Jul 11, 2022	55.10	55.16	53.99	54.09	3,406,647	-1.69(-3.03%)
Jul 08, 2022	55.52	56.19	55.25	55.78	2,614,892	-0.27(-0.47%)
Jul 07, 2022	55.35	56.27	55.20	56.05	3,352,129	+0.87(+1.57%)
Jul 06, 2022	55.17	55.62	54.58	55.18	4,305,607	+0.01(+0.02%)
Jul 05, 2022	53.24	55.20	52.73	55.17	4,308,111	+1.25(+2.32%)
Jul 01, 2022	53.19	53.99	52.82	53.92	4,477,274	+0.54(+1.01%)
Jun 30, 2022	53.47	54.18	52.61	53.38	4,984,965	-0.65(-1.20%)
Jun 29, 2022	54.01	54.26	53.45	54.03	4,004,783	+0.17(+0.31%)
Jun 28, 2022	55.65	56.06	53.84	53.86	4,885,153	-1.61(-2.91%)
Jun 27, 2022	56.12	56.17	55.22	55.47	3,853,442	-0.53(-0.95%)
Jun 24, 2022	54.37	56.01	54.36	56.01	9,042,997	+2.06(+3.81%)
Jun 23, 2022	53.57	54.09	53.07	53.95	6,101,480	+0.66(+1.24%)
Jun 22, 2022	52.95	54.08	52.84	53.29	6,579,971	+0.09(+0.17%)
Jun 21, 2022	53.58	53.98	53.08	53.20	4,178,484	+0.37(+0.71%)
Jun 17, 2022	52.28	53.25	51.88	52.83	12,162,328	+0.75(+1.43%)
Jun 16, 2022	52.88	53.15	51.74	52.08	7,050,249	-1.97(-3.65%)
Jun 15, 2022	53.45	54.76	53.09	54.06	7,493,931	+1.19(+2.25%)
Jun 14, 2022	53.35	53.54	52.43	52.87	4,472,273	-0.15(-0.28%)
Jun 13, 2022	54.28	54.55	52.87	53.02	7,181,420	-2.63(-4.73%)
Jun 10, 2022	56.39	56.55	55.54	55.64	6,781,501	-1.60(-2.79%)
Jun 09, 2022	58.75	59.14	57.20	57.24	4,506,843	-1.82(-3.07%)
Jun 08, 2022	59.00	59.89	58.95	59.06	4,023,057	-0.16(-0.27%)
Jun 07, 2022	58.24	59.28	58.10	59.22	3,313,742	+0.42(+0.72%)
Jun 06, 2022	59.15	59.40	58.39	58.79	4,778,897	+0.29(+0.50%)
Jun 03, 2022	59.19	59.35	58.33	58.50	4,584,663	-1.30(-2.17%)
Jun 02, 2022	58.30	59.86	58.16	59.80	7,356,839	+1.42(+2.44%)
Jun 01, 2022	59.51	59.84	58.15	58.37	6,352,342	-0.68(-1.15%)
May 31, 2022	58.97	59.65	58.46	59.05	7,305,025	-0.04(-0.07%)
May 27, 2022	58.13	59.11	57.99	59.09	5,286,431	+1.24(+2.14%)
May 26, 2022	56.62	58.03	56.60	57.85	5,070,399	+1.37(+2.43%)
May 25, 2022	55.55	56.73	55.49	56.48	5,448,515	+0.75(+1.34%)
May 24, 2022	55.84	55.96	54.63	55.73	8,630,529	-2.05(-3.55%)
May 23, 2022	57.38	57.87	56.61	57.78	9,393,457	+0.85(+1.50%)
May 20, 2022	57.48	57.70	55.58	56.93	8,946,701	+0.15(+0.26%)
May 19, 2022	56.64	57.45	56.58	56.78	8,458,052	-0.08(-0.14%)
May 18, 2022	58.12	58.39	56.69	56.86	9,953,213	-1.92(-3.27%)
May 17, 2022	58.40	58.82	57.97	58.78	10,731,528	+1.26(+2.18%)
May 16, 2022	57.57	58.21	57.39	57.53	7,032,942	-0.37(-0.64%)
May 13, 2022	56.75	58.21	56.69	57.90	6,008,280	+1.32(+2.34%)
May 12, 2022	55.51	57.28	55.22	56.58	17,131,096	+0.61(+1.09%)
May 11, 2022	56.78	57.94	55.88	55.97	15,372,451	-1.03(-1.81%)
May 10, 2022	57.65	58.05	56.48	57.00	9,817,375	+0.26(+0.45%)
May 09, 2022	57.45	57.96	56.52	56.74	12,177,750	-1.51(-2.59%)
May 06, 2022	59.02	59.19	57.81	58.25	9,496,980	-1.23(-2.06%)
May 05, 2022	61.02	61.26	58.87	59.48	9,284,002	-2.28(-3.69%)
May 04, 2022	59.44	61.91	58.88	61.76	9,947,793	+2.05(+3.43%)
May 03, 2022	59.39	60.25	58.95	59.71	8,522,182	+0.16(+0.26%)

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.