Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.69	57.41	56.57	57.27	295,784	+0.58(+1.03%)
Jul 28, 2022	55.70	56.75	55.17	56.69	273,643	+1.72(+3.12%)
Jul 27, 2022	54.90	55.12	54.35	54.98	259,925	+0.00(+0.00%)
Jul 26, 2022	54.43	55.13	53.90	54.98	370,479	+0.60(+1.10%)
Jul 25, 2022	53.87	54.44	53.62	54.38	308,451	+0.47(+0.87%)
Jul 22, 2022	53.92	54.06	53.29	53.90	248,995	+0.28(+0.52%)
Jul 21, 2022	53.18	53.78	52.91	53.63	317,038	+0.08(+0.16%)
Jul 20, 2022	54.14	54.14	53.22	53.55	284,113	-0.51(-0.94%)
Jul 19, 2022	53.98	54.61	53.86	54.05	249,985	+0.48(+0.90%)
Jul 18, 2022	54.44	54.44	53.45	53.57	234,388	-0.73(-1.34%)
Jul 15, 2022	53.98	54.47	53.02	54.30	328,845	+0.72(+1.34%)
Jul 14, 2022	53.13	53.65	52.98	53.58	224,185	-0.25(-0.46%)
Jul 13, 2022	53.51	54.12	53.40	53.83	211,677	-0.18(-0.34%)
Jul 12, 2022	53.90	54.42	53.64	54.02	198,558	-0.14(-0.26%)
Jul 11, 2022	53.40	54.17	53.40	54.15	233,948	+0.57(+1.07%)
Jul 08, 2022	53.73	53.78	53.21	53.58	228,247	-0.20(-0.38%)
Jul 07, 2022	54.26	54.68	53.71	53.78	208,603	-0.36(-0.66%)
Jul 06, 2022	53.13	54.98	52.83	54.14	375,286	+0.93(+1.75%)
Jul 05, 2022	55.34	55.51	52.24	53.21	344,096	-2.54(-4.55%)
Jul 01, 2022	54.62	55.80	54.01	55.75	291,953	+1.51(+2.79%)
Jun 30, 2022	53.77	54.72	53.77	54.24	561,969	+0.19(+0.36%)
Jun 29, 2022	54.52	54.81	53.50	54.04	243,375	-0.85(-1.55%)
Jun 28, 2022	54.86	55.36	54.55	54.89	378,618	+0.42(+0.76%)
Jun 27, 2022	53.55	54.48	53.38	54.48	538,196	+1.19(+2.23%)
Jun 24, 2022	53.06	53.96	53.06	53.29	1,260,073	+0.32(+0.61%)
Jun 23, 2022	53.03	53.58	52.78	52.96	407,618	-0.10(-0.19%)
Jun 22, 2022	52.37	53.47	52.33	53.07	280,047	+0.32(+0.61%)
Jun 21, 2022	52.85	53.35	52.40	52.74	329,223	-0.11(-0.21%)
Jun 17, 2022	54.52	54.55	52.27	52.85	1,212,440	+0.44(+0.85%)
Jun 16, 2022	52.91	52.96	52.19	52.41	323,546	-1.07(-2.00%)
Jun 15, 2022	53.20	54.38	52.40	53.48	320,308	+0.59(+1.12%)
Jun 14, 2022	53.80	54.41	52.18	52.89	360,390	-0.98(-1.82%)
Jun 13, 2022	55.72	56.02	53.60	53.87	334,037	-2.45(-4.34%)
Jun 10, 2022	55.82	56.73	55.69	56.31	182,600	-0.13(-0.23%)
Jun 09, 2022	56.35	57.51	56.35	56.44	234,931	-0.22(-0.39%)
Jun 08, 2022	58.44	58.44	56.32	56.66	315,142	-1.77(-3.03%)
Jun 07, 2022	58.42	58.48	57.57	58.44	220,096	-0.02(-0.03%)
Jun 06, 2022	58.10	58.62	57.59	58.45	273,523	+1.13(+1.96%)
Jun 03, 2022	56.92	57.50	56.83	57.33	288,523	+0.00(+0.00%)
Jun 02, 2022	57.65	57.65	56.04	57.33	275,665	-0.18(-0.30%)
Jun 01, 2022	57.52	57.74	56.99	57.50	266,311	+0.28(+0.48%)
May 31, 2022	56.62	57.45	56.31	57.23	327,645	+0.05(+0.08%)
May 27, 2022	56.88	57.22	56.57	57.18	169,581	+0.25(+0.44%)
May 26, 2022	57.26	57.73	56.62	56.93	181,284	+0.22(+0.39%)
May 25, 2022	56.79	57.23	56.41	56.71	291,823	-0.06(-0.11%)
May 24, 2022	56.04	56.88	55.31	56.77	244,800	+0.72(+1.28%)
May 23, 2022	56.90	56.97	55.75	56.05	271,087	-0.33(-0.59%)
May 20, 2022	56.61	56.94	55.51	56.39	256,303	-0.32(-0.57%)
May 19, 2022	56.93	57.27	55.97	56.71	411,797	-0.59(-1.03%)
May 18, 2022	57.67	58.43	57.13	57.30	431,803	+0.18(+0.32%)
May 17, 2022	56.62	57.21	55.74	57.12	328,812	+0.89(+1.58%)
May 16, 2022	55.80	56.31	55.20	56.23	354,395	+0.51(+0.91%)
May 13, 2022	54.30	55.88	53.72	55.72	471,545	+2.13(+3.98%)
May 12, 2022	53.55	53.73	52.80	53.59	450,478	+0.19(+0.36%)
May 11, 2022	54.14	54.47	53.35	53.40	411,162	-0.67(-1.23%)
May 10, 2022	55.47	55.95	53.38	54.07	306,201	-1.04(-1.89%)
May 09, 2022	54.67	55.66	54.32	55.11	319,588	+0.25(+0.45%)
May 06, 2022	54.54	54.90	53.93	54.86	341,078	+0.28(+0.52%)
May 05, 2022	53.62	55.84	53.62	54.58	416,166	-1.49(-2.65%)
May 04, 2022	54.59	56.06	54.38	56.06	372,109	+1.51(+2.76%)
May 03, 2022	54.08	55.27	53.77	54.56	390,673	+0.82(+1.53%)

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.