Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.74	56.51	55.26	56.41	1,685,170	+0.67(+1.20%)
Jul 28, 2022	55.34	55.88	54.61	55.74	1,954,629	+0.11(+0.20%)
Jul 27, 2022	54.84	55.78	54.21	55.63	1,286,561	+0.76(+1.38%)
Jul 26, 2022	54.73	55.26	54.54	54.87	1,246,266	-0.09(-0.17%)
Jul 25, 2022	54.87	55.26	54.28	54.97	1,558,928	+0.29(+0.54%)
Jul 22, 2022	53.78	54.92	53.64	54.68	1,942,370	+0.69(+1.28%)
Jul 21, 2022	54.37	54.41	53.66	53.99	1,638,263	-0.67(-1.23%)
Jul 20, 2022	55.12	55.46	54.39	54.66	1,422,634	-0.64(-1.16%)
Jul 19, 2022	55.35	55.71	54.96	55.30	1,494,416	+0.43(+0.79%)
Jul 18, 2022	55.52	56.06	54.68	54.87	1,927,613	-0.50(-0.90%)
Jul 15, 2022	55.35	55.65	54.73	55.37	1,804,620	+0.43(+0.79%)
Jul 14, 2022	54.10	55.02	53.76	54.93	1,752,215	-0.07(-0.12%)
Jul 13, 2022	54.29	55.38	54.26	55.00	1,998,980	+0.80(+1.48%)
Jul 12, 2022	52.91	55.16	52.90	54.20	2,430,085	+1.27(+2.39%)
Jul 11, 2022	52.12	53.31	52.12	52.93	1,576,444	+0.53(+1.01%)
Jul 08, 2022	51.80	52.73	51.52	52.40	1,637,628	+0.82(+1.59%)
Jul 07, 2022	52.16	52.36	51.41	51.58	1,267,523	-0.57(-1.09%)
Jul 06, 2022	52.27	52.58	51.26	52.15	1,478,986	-0.10(-0.20%)
Jul 05, 2022	52.03	52.43	51.26	52.25	1,884,544	-0.26(-0.50%)
Jul 01, 2022	51.44	52.65	51.17	52.51	1,253,939	+1.05(+2.04%)
Jun 30, 2022	51.77	51.99	51.12	51.47	1,502,877	-0.80(-1.54%)
Jun 29, 2022	52.63	53.10	51.72	52.27	1,420,777	-0.38(-0.72%)
Jun 28, 2022	53.44	54.53	52.46	52.65	1,680,660	+0.36(+0.69%)
Jun 27, 2022	52.63	52.86	52.14	52.29	1,269,798	-0.37(-0.70%)
Jun 24, 2022	51.19	53.00	50.90	52.66	1,759,831	+1.86(+3.66%)
Jun 23, 2022	49.78	50.87	49.67	50.80	1,602,896	+1.02(+2.05%)
Jun 22, 2022	48.76	49.99	48.62	49.78	1,367,747	+0.48(+0.98%)
Jun 21, 2022	47.10	49.45	47.07	49.29	1,857,433	+1.74(+3.65%)
Jun 17, 2022	47.94	48.05	46.70	47.56	4,012,582	-0.09(-0.18%)
Jun 16, 2022	48.16	48.24	47.49	47.64	1,725,215	-1.28(-2.62%)
Jun 15, 2022	48.94	49.38	48.37	48.93	1,468,102	+0.43(+0.90%)
Jun 14, 2022	47.82	48.72	47.60	48.49	1,673,997	+0.69(+1.44%)
Jun 13, 2022	48.80	49.24	47.50	47.80	1,661,473	-1.61(-3.27%)
Jun 10, 2022	48.64	49.90	48.23	49.42	961,452	-0.07(-0.13%)
Jun 09, 2022	50.95	51.21	49.48	49.48	835,043	-1.44(-2.82%)
Jun 08, 2022	51.35	51.84	50.86	50.92	748,164	-0.68(-1.32%)
Jun 07, 2022	50.73	51.72	50.61	51.60	1,016,084	+0.56(+1.09%)
Jun 06, 2022	50.96	51.22	50.49	51.04	1,027,107	+0.47(+0.93%)
Jun 03, 2022	50.75	51.06	50.45	50.57	1,043,300	-0.40(-0.78%)
Jun 02, 2022	51.40	51.40	49.86	50.97	1,238,344	-0.34(-0.66%)
Jun 01, 2022	52.49	52.63	49.97	51.31	1,705,470	-1.05(-2.01%)
May 31, 2022	51.52	52.52	50.88	52.36	2,897,497	+0.65(+1.25%)
May 27, 2022	51.13	52.05	50.99	51.71	1,772,738	+0.58(+1.14%)
May 26, 2022	51.33	51.57	50.82	51.13	1,417,207	+0.19(+0.37%)
May 25, 2022	50.47	51.14	50.13	50.94	1,301,293	+0.56(+1.12%)
May 24, 2022	48.85	50.44	48.61	50.38	1,378,636	+1.51(+3.09%)
May 23, 2022	48.72	49.22	48.22	48.87	1,283,304	+0.83(+1.74%)
May 20, 2022	48.01	48.76	46.92	48.03	1,732,764	+0.42(+0.89%)
May 19, 2022	48.54	48.74	47.18	47.61	2,292,674	-1.56(-3.17%)
May 18, 2022	51.88	51.99	49.06	49.17	1,982,798	-3.20(-6.11%)
May 17, 2022	52.74	52.92	51.17	52.37	1,889,807	-0.85(-1.60%)
May 16, 2022	52.40	53.39	52.22	53.22	1,002,315	+0.78(+1.48%)
May 13, 2022	52.57	52.95	52.08	52.44	1,400,288	+0.34(+0.65%)
May 12, 2022	52.38	52.77	51.26	52.10	2,202,729	-0.23(-0.45%)
May 11, 2022	51.77	53.41	51.77	52.34	2,206,418	+0.92(+1.79%)
May 10, 2022	50.46	51.44	50.31	51.42	1,971,641	+1.10(+2.18%)
May 09, 2022	49.58	50.73	49.10	50.32	1,881,481	+0.50(+1.00%)
May 06, 2022	49.41	50.15	49.17	49.82	1,075,958	+0.47(+0.95%)
May 05, 2022	49.47	50.07	49.09	49.36	1,488,055	-0.56(-1.13%)
May 04, 2022	49.39	50.09	48.03	49.92	2,496,440	+0.52(+1.04%)
May 03, 2022	51.52	52.93	48.80	49.40	3,476,063	-1.53(-3.00%)

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.