Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.97	54.60	53.86	54.60	1,034,295	+0.73(+1.36%)
Jul 28, 2022	53.41	53.91	53.14	53.86	612,526	+0.37(+0.68%)
Jul 27, 2022	52.79	53.57	52.64	53.50	640,533	+1.19(+2.27%)
Jul 26, 2022	52.62	52.69	52.28	52.31	894,679	-0.72(-1.36%)
Jul 25, 2022	53.00	53.07	52.75	53.03	747,234	+0.43(+0.82%)
Jul 22, 2022	52.99	53.27	52.41	52.60	620,487	-0.14(-0.27%)
Jul 21, 2022	52.09	52.78	52.05	52.75	1,185,251	+0.55(+1.05%)
Jul 20, 2022	52.33	52.48	51.95	52.20	613,331	-0.22(-0.42%)
Jul 19, 2022	51.97	52.45	51.95	52.42	497,304	+1.35(+2.64%)
Jul 18, 2022	51.48	51.69	50.99	51.07	710,026	+0.30(+0.59%)
Jul 15, 2022	50.47	50.80	50.16	50.77	858,960	+0.76(+1.52%)
Jul 14, 2022	49.71	50.07	49.29	50.01	3,032,382	-0.78(-1.54%)
Jul 13, 2022	50.32	50.99	50.14	50.79	2,133,251	-0.06(-0.11%)
Jul 12, 2022	50.73	51.20	50.68	50.85	891,239	-0.06(-0.11%)
Jul 11, 2022	51.26	51.27	50.81	50.91	563,674	-0.84(-1.62%)
Jul 08, 2022	51.51	51.90	51.33	51.74	1,245,409	+0.11(+0.21%)
Jul 07, 2022	51.25	51.64	51.25	51.64	389,620	+0.80(+1.57%)
Jul 06, 2022	50.74	50.94	50.39	50.84	1,823,712	+0.03(+0.06%)
Jul 05, 2022	50.38	50.83	50.06	50.81	930,345	-1.11(-2.13%)
Jul 01, 2022	51.19	51.94	51.00	51.92	935,602	+0.13(+0.26%)
Jun 30, 2022	51.24	51.87	50.96	51.78	2,209,879	-0.31(-0.59%)
Jun 29, 2022	52.41	52.47	52.06	52.09	1,054,191	-0.27(-0.52%)
Jun 28, 2022	53.08	53.30	52.35	52.36	1,068,109	-0.33(-0.62%)
Jun 27, 2022	52.77	53.00	52.57	52.69	565,852	-0.13(-0.24%)
Jun 24, 2022	51.99	52.81	51.96	52.81	942,945	+1.46(+2.85%)
Jun 23, 2022	51.38	51.50	50.84	51.35	1,811,174	-0.15(-0.30%)
Jun 22, 2022	51.27	51.93	51.18	51.50	1,057,215	-0.40(-0.78%)
Jun 21, 2022	51.90	52.19	51.86	51.91	1,098,590	+0.85(+1.66%)
Jun 17, 2022	51.30	51.51	50.75	51.06	1,605,364	-0.27(-0.53%)
Jun 16, 2022	51.37	51.66	51.02	51.33	4,318,536	-1.22(-2.33%)
Jun 15, 2022	52.04	52.84	51.51	52.55	1,943,379	+0.93(+1.81%)
Jun 14, 2022	52.11	52.26	51.17	51.62	1,797,958	-0.53(-1.02%)
Jun 13, 2022	52.59	52.80	52.04	52.15	1,139,257	-1.82(-3.37%)
Jun 10, 2022	54.33	54.34	53.80	53.97	484,305	-1.33(-2.40%)
Jun 09, 2022	56.21	56.29	55.24	55.30	889,038	-1.20(-2.13%)
Jun 08, 2022	56.72	56.91	56.42	56.50	439,084	-0.77(-1.35%)
Jun 07, 2022	56.50	57.27	56.50	57.27	625,545	+0.21(+0.36%)
Jun 06, 2022	57.43	57.53	56.94	57.07	655,879	+0.27(+0.48%)
Jun 03, 2022	56.97	57.10	56.67	56.79	630,413	-0.86(-1.49%)
Jun 02, 2022	56.86	57.67	56.73	57.65	925,458	+1.14(+2.02%)
Jun 01, 2022	57.33	57.37	56.28	56.51	530,382	-0.51(-0.89%)
May 31, 2022	57.17	57.36	56.87	57.02	786,087	-0.24(-0.41%)
May 27, 2022	56.94	57.27	56.91	57.26	1,331,924	+0.65(+1.15%)
May 26, 2022	56.06	56.71	56.05	56.60	592,603	+0.63(+1.13%)
May 25, 2022	55.56	56.20	55.53	55.97	845,801	+0.05(+0.08%)
May 24, 2022	55.87	56.07	55.53	55.92	609,965	-0.18(-0.32%)
May 23, 2022	55.79	56.23	55.65	56.10	1,169,303	+0.94(+1.70%)
May 20, 2022	55.48	55.53	54.49	55.17	385,222	+0.28(+0.52%)
May 19, 2022	54.17	55.19	54.17	54.88	753,470	+0.56(+1.03%)
May 18, 2022	55.17	55.22	54.22	54.33	1,033,001	-1.28(-2.31%)
May 17, 2022	55.47	55.65	55.19	55.61	517,840	+0.98(+1.80%)
May 16, 2022	54.26	54.85	54.11	54.63	545,891	+0.17(+0.31%)
May 13, 2022	53.77	54.53	53.67	54.46	939,316	+1.49(+2.82%)
May 12, 2022	52.86	53.47	52.53	52.97	2,597,584	-0.23(-0.43%)
May 11, 2022	53.66	54.33	53.12	53.19	2,962,773	-0.23(-0.42%)
May 10, 2022	54.00	54.09	53.04	53.42	2,611,522	+0.26(+0.50%)
May 09, 2022	53.98	53.98	53.05	53.16	926,651	-1.74(-3.17%)
May 06, 2022	55.07	55.23	54.55	54.89	2,272,926	-0.59(-1.06%)
May 05, 2022	56.54	56.56	55.03	55.48	2,056,376	-1.83(-3.20%)
May 04, 2022	56.30	57.37	55.73	57.31	1,264,712	+1.02(+1.81%)
May 03, 2022	56.15	56.49	56.04	56.29	979,020	+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.