Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.96	54.58	53.85	54.58	1,034,572	+0.73(+1.36%)
Jul 28, 2022	53.40	53.90	53.13	53.85	612,690	+0.37(+0.68%)
Jul 27, 2022	52.78	53.56	52.63	53.48	640,704	+1.18(+2.27%)
Jul 26, 2022	52.61	52.67	52.27	52.30	894,918	-0.72(-1.36%)
Jul 25, 2022	52.98	53.06	52.73	53.02	747,434	+0.43(+0.82%)
Jul 22, 2022	52.97	53.25	52.40	52.59	620,653	-0.14(-0.27%)
Jul 21, 2022	52.08	52.77	52.04	52.73	1,185,568	+0.55(+1.05%)
Jul 20, 2022	52.32	52.46	51.93	52.18	613,495	-0.22(-0.42%)
Jul 19, 2022	51.95	52.43	51.93	52.40	497,436	+1.35(+2.64%)
Jul 18, 2022	51.47	51.67	50.98	51.06	710,215	+0.30(+0.59%)
Jul 15, 2022	50.46	50.79	50.15	50.76	859,190	+0.76(+1.52%)
Jul 14, 2022	49.70	50.06	49.28	50.00	3,033,193	-0.78(-1.54%)
Jul 13, 2022	50.30	50.98	50.13	50.78	2,133,821	-0.06(-0.11%)
Jul 12, 2022	50.72	51.19	50.67	50.83	891,477	-0.06(-0.11%)
Jul 11, 2022	51.25	51.26	50.80	50.89	563,825	-0.84(-1.62%)
Jul 08, 2022	51.50	51.88	51.32	51.73	1,245,742	+0.11(+0.21%)
Jul 07, 2022	51.24	51.62	51.24	51.62	389,724	+0.80(+1.57%)
Jul 06, 2022	50.73	50.93	50.38	50.82	1,824,200	+0.03(+0.06%)
Jul 05, 2022	50.36	50.81	50.04	50.80	930,593	-1.11(-2.13%)
Jul 01, 2022	51.18	51.92	50.99	51.90	935,852	+0.13(+0.26%)
Jun 30, 2022	51.23	51.86	50.95	51.77	2,210,470	-0.31(-0.59%)
Jun 29, 2022	52.39	52.45	52.05	52.08	1,054,473	-0.27(-0.52%)
Jun 28, 2022	53.07	53.28	52.34	52.35	1,068,395	-0.33(-0.62%)
Jun 27, 2022	52.75	52.98	52.56	52.67	566,003	-0.13(-0.24%)
Jun 24, 2022	51.98	52.80	51.95	52.80	943,197	+1.46(+2.85%)
Jun 23, 2022	51.36	51.49	50.82	51.34	1,811,658	-0.15(-0.30%)
Jun 22, 2022	51.26	51.91	51.16	51.49	1,057,498	-0.40(-0.78%)
Jun 21, 2022	51.88	52.18	51.84	51.89	1,098,884	+0.85(+1.66%)
Jun 17, 2022	51.29	51.50	50.74	51.05	1,605,794	-0.27(-0.53%)
Jun 16, 2022	51.35	51.65	51.01	51.32	4,319,690	-1.22(-2.33%)
Jun 15, 2022	52.03	52.83	51.50	52.54	1,943,898	+0.93(+1.81%)
Jun 14, 2022	52.10	52.25	51.16	51.60	1,798,439	-0.53(-1.02%)
Jun 13, 2022	52.58	52.79	52.03	52.13	1,139,561	-1.82(-3.37%)
Jun 10, 2022	54.31	54.32	53.78	53.96	484,434	-1.33(-2.40%)
Jun 09, 2022	56.20	56.28	55.23	55.28	889,275	-1.20(-2.13%)
Jun 08, 2022	56.70	56.89	56.40	56.49	439,201	-0.77(-1.35%)
Jun 07, 2022	56.49	57.26	56.49	57.26	625,712	+0.21(+0.36%)
Jun 06, 2022	57.41	57.51	56.93	57.05	656,054	+0.27(+0.48%)
Jun 03, 2022	56.96	57.08	56.66	56.78	630,581	-0.86(-1.49%)
Jun 02, 2022	56.84	57.66	56.71	57.64	925,705	+1.14(+2.02%)
Jun 01, 2022	57.32	57.35	56.27	56.49	530,524	-0.51(-0.89%)
May 31, 2022	57.16	57.34	56.85	57.00	786,298	-0.24(-0.41%)
May 27, 2022	56.93	57.26	56.89	57.24	1,332,280	+0.65(+1.15%)
May 26, 2022	56.04	56.69	56.03	56.59	592,762	+0.63(+1.13%)
May 25, 2022	55.54	56.18	55.51	55.96	846,027	+0.05(+0.08%)
May 24, 2022	55.85	56.05	55.51	55.91	610,128	-0.18(-0.32%)
May 23, 2022	55.78	56.21	55.64	56.09	1,169,616	+0.94(+1.70%)
May 20, 2022	55.47	55.51	54.47	55.15	385,325	+0.28(+0.52%)
May 19, 2022	54.15	55.17	54.15	54.87	753,672	+0.56(+1.03%)
May 18, 2022	55.15	55.20	54.21	54.31	1,033,277	-1.28(-2.31%)
May 17, 2022	55.46	55.64	55.18	55.60	517,978	+0.98(+1.80%)
May 16, 2022	54.25	54.84	54.10	54.62	546,037	+0.17(+0.31%)
May 13, 2022	53.76	54.51	53.65	54.45	939,567	+1.49(+2.82%)
May 12, 2022	52.85	53.45	52.52	52.95	2,598,278	-0.23(-0.43%)
May 11, 2022	53.64	54.31	53.10	53.18	2,963,565	-0.23(-0.42%)
May 10, 2022	53.98	54.08	53.03	53.41	2,612,220	+0.26(+0.50%)
May 09, 2022	53.96	53.96	53.04	53.14	926,899	-1.74(-3.17%)
May 06, 2022	55.06	55.22	54.53	54.88	2,273,533	-0.59(-1.06%)
May 05, 2022	56.52	56.54	55.01	55.47	2,056,926	-1.83(-3.20%)
May 04, 2022	56.29	57.35	55.72	57.30	1,265,050	+1.02(+1.81%)
May 03, 2022	56.14	56.47	56.02	56.28	979,282	+0.45(+0.81%)

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.