Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.02	56.30	55.56	55.93	2,162,592	+0.22(+0.40%)
Jul 28, 2022	55.66	56.06	55.13	55.71	2,788,600	+0.22(+0.40%)
Jul 27, 2022	55.27	55.48	54.48	55.49	1,621,779	+0.86(+1.58%)
Jul 26, 2022	54.54	54.68	53.72	54.62	827,796	-0.26(-0.48%)
Jul 25, 2022	55.23	55.35	54.51	54.89	1,076,107	+0.01(+0.02%)
Jul 22, 2022	55.38	55.91	54.68	54.88	654,631	-0.28(-0.51%)
Jul 21, 2022	54.10	55.19	53.86	55.16	1,486,021	+1.08(+1.99%)
Jul 20, 2022	53.90	54.52	53.39	54.08	993,269	+0.85(+1.60%)
Jul 19, 2022	51.89	53.46	51.89	53.23	717,659	+1.64(+3.18%)
Jul 18, 2022	51.51	52.69	51.46	51.59	632,130	+0.45(+0.87%)
Jul 15, 2022	51.86	52.07	50.86	51.14	421,713	+0.04(+0.08%)
Jul 14, 2022	50.44	51.18	50.00	51.10	576,883	-0.22(-0.43%)
Jul 13, 2022	50.95	51.70	50.66	51.32	514,151	-0.14(-0.26%)
Jul 12, 2022	50.61	52.40	50.61	51.46	848,614	+0.47(+0.91%)
Jul 11, 2022	50.91	51.32	50.64	50.99	454,318	-0.21(-0.42%)
Jul 08, 2022	52.99	52.99	50.88	51.21	1,004,250	-1.64(-3.10%)
Jul 07, 2022	52.85	53.48	52.46	52.85	799,459	+0.04(+0.07%)
Jul 06, 2022	53.02	53.36	51.87	52.81	788,458	-0.08(-0.15%)
Jul 05, 2022	52.76	52.95	50.91	52.89	746,197	-0.89(-1.66%)
Jul 01, 2022	52.63	53.78	52.05	53.78	791,064	+0.77(+1.45%)
Jun 30, 2022	52.88	54.04	52.41	53.01	1,358,013	-0.30(-0.56%)
Jun 29, 2022	54.34	54.63	53.30	53.31	1,489,657	-1.17(-2.15%)
Jun 28, 2022	55.92	56.56	54.32	54.49	1,168,301	-1.14(-2.04%)
Jun 27, 2022	55.58	55.94	54.98	55.62	647,545	+0.18(+0.33%)
Jun 24, 2022	52.63	55.70	52.41	55.44	2,363,656	+3.18(+6.09%)
Jun 23, 2022	50.55	52.47	50.55	52.26	1,146,492	+1.46(+2.88%)
Jun 22, 2022	49.94	51.28	49.94	50.79	898,176	+0.19(+0.38%)
Jun 21, 2022	51.08	51.32	50.28	50.60	1,032,186	+0.22(+0.44%)
Jun 17, 2022	49.47	50.80	48.90	50.37	1,692,074	+0.87(+1.76%)
Jun 16, 2022	51.68	51.75	48.61	49.50	1,697,822	-3.44(-6.51%)
Jun 15, 2022	53.18	53.82	51.88	52.95	1,099,737	+0.41(+0.78%)
Jun 14, 2022	52.68	53.67	52.12	52.54	933,941	-0.23(-0.44%)
Jun 13, 2022	53.92	54.16	52.58	52.77	764,258	-2.65(-4.78%)
Jun 10, 2022	55.94	56.42	55.33	55.42	689,452	-1.82(-3.19%)
Jun 09, 2022	57.40	58.36	57.11	57.24	875,522	-0.58(-1.01%)
Jun 08, 2022	57.94	58.72	57.69	57.83	733,490	-0.66(-1.13%)
Jun 07, 2022	57.84	58.72	57.68	58.48	664,915	-0.14(-0.23%)
Jun 06, 2022	57.90	59.31	57.59	58.62	671,042	+1.03(+1.79%)
Jun 03, 2022	57.06	58.02	57.06	57.59	545,899	-0.06(-0.10%)
Jun 02, 2022	56.50	57.71	56.10	57.65	763,424	+1.47(+2.63%)
Jun 01, 2022	57.00	57.00	55.30	56.18	846,073	-0.42(-0.74%)
May 31, 2022	56.88	56.88	56.23	56.59	1,087,632	-0.75(-1.30%)
May 27, 2022	56.76	57.40	56.58	57.34	1,174,678	+0.91(+1.62%)
May 26, 2022	55.68	56.82	55.68	56.43	724,460	+1.18(+2.14%)
May 25, 2022	54.76	55.63	54.64	55.24	713,338	+0.37(+0.67%)
May 24, 2022	53.88	55.22	53.82	54.88	1,016,133	+0.30(+0.55%)
May 23, 2022	53.74	55.23	53.38	54.58	1,089,230	+1.55(+2.93%)
May 20, 2022	53.72	54.01	51.77	53.02	1,469,054	-0.06(-0.11%)
May 19, 2022	51.53	53.64	51.51	53.08	1,534,228	+0.88(+1.69%)
May 18, 2022	54.00	54.23	52.04	52.20	836,803	-2.37(-4.34%)
May 17, 2022	53.60	54.68	53.44	54.57	955,829	+2.23(+4.26%)
May 16, 2022	51.98	52.49	51.01	52.33	1,490,897	+0.10(+0.19%)
May 13, 2022	51.70	53.06	51.55	52.24	1,069,093	+1.12(+2.18%)
May 12, 2022	51.20	52.27	49.87	51.12	1,614,994	-0.18(-0.36%)
May 11, 2022	52.54	53.60	51.22	51.31	1,294,857	-1.70(-3.20%)
May 10, 2022	54.64	54.90	52.23	53.00	1,169,190	-0.88(-1.64%)
May 09, 2022	56.49	56.56	53.66	53.89	1,360,280	-3.62(-6.29%)
May 06, 2022	55.76	57.88	55.30	57.51	1,460,398	+1.41(+2.51%)
May 05, 2022	57.70	58.20	54.88	56.10	1,065,169	-1.88(-3.25%)
May 04, 2022	56.27	58.02	56.20	57.98	1,073,601	+1.97(+3.52%)
May 03, 2022	55.34	56.70	55.34	56.01	632,903	+0.77(+1.39%)

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.