Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.07	56.89	55.96	56.77	97,667	+0.59(+1.05%)
Jul 28, 2022	55.24	56.24	54.79	56.18	96,862	+1.11(+2.02%)
Jul 27, 2022	54.19	55.29	54.07	55.07	48,696	+1.47(+2.73%)
Jul 26, 2022	54.03	54.03	53.45	53.60	104,138	-0.65(-1.20%)
Jul 25, 2022	54.50	54.50	53.81	54.25	66,902	-0.07(-0.13%)
Jul 22, 2022	55.12	55.42	54.05	54.32	72,519	-0.83(-1.50%)
Jul 21, 2022	54.22	55.15	54.18	55.15	117,132	+0.69(+1.26%)
Jul 20, 2022	53.52	54.55	53.52	54.46	265,486	+0.89(+1.67%)
Jul 19, 2022	52.47	53.57	52.45	53.57	77,661	+1.68(+3.24%)
Jul 18, 2022	52.57	52.78	51.68	51.88	194,879	-0.18(-0.34%)
Jul 15, 2022	51.82	52.07	51.30	52.06	77,556	+0.95(+1.87%)
Jul 14, 2022	51.03	51.20	50.33	51.11	52,562	-0.42(-0.82%)
Jul 13, 2022	50.89	51.93	50.72	51.53	137,990	-0.28(-0.53%)
Jul 12, 2022	52.28	52.87	51.53	51.81	145,286	-0.64(-1.22%)
Jul 11, 2022	52.67	52.89	52.33	52.44	94,763	-0.75(-1.40%)
Jul 08, 2022	53.13	53.56	52.65	53.19	70,709	-0.20(-0.37%)
Jul 07, 2022	52.68	53.43	52.59	53.39	104,103	+1.06(+2.03%)
Jul 06, 2022	52.44	52.70	51.83	52.33	80,331	+0.01(+0.02%)
Jul 05, 2022	51.04	52.37	50.66	52.32	71,164	+0.47(+0.91%)
Jul 01, 2022	51.07	51.88	50.79	51.84	119,274	+0.78(+1.52%)
Jun 30, 2022	51.00	51.60	50.36	51.07	148,217	-0.54(-1.05%)
Jun 29, 2022	51.94	51.94	51.13	51.61	76,858	-0.28(-0.53%)
Jun 28, 2022	53.37	53.69	51.83	51.88	56,824	-1.22(-2.30%)
Jun 27, 2022	53.32	53.45	52.77	53.10	47,739	-0.12(-0.22%)
Jun 24, 2022	52.11	53.25	52.02	53.22	95,013	+1.73(+3.36%)
Jun 23, 2022	50.66	51.54	50.59	51.49	101,070	+1.00(+1.99%)
Jun 22, 2022	49.72	50.96	49.72	50.49	111,522	+0.17(+0.33%)
Jun 21, 2022	50.17	50.80	50.14	50.32	206,765	+0.83(+1.67%)
Jun 17, 2022	49.06	49.89	48.89	49.49	141,004	+0.66(+1.35%)
Jun 16, 2022	49.93	49.93	48.55	48.84	138,100	-2.29(-4.48%)
Jun 15, 2022	50.92	51.84	50.29	51.13	184,176	+0.87(+1.72%)
Jun 14, 2022	50.75	50.92	49.88	50.26	246,072	-0.25(-0.49%)
Jun 13, 2022	51.51	51.77	50.28	50.51	263,538	-2.60(-4.89%)
Jun 10, 2022	53.89	53.92	52.99	53.10	121,322	-1.74(-3.17%)
Jun 09, 2022	55.91	56.01	54.82	54.84	159,737	-1.36(-2.43%)
Jun 08, 2022	56.58	56.89	56.11	56.21	283,140	-0.73(-1.28%)
Jun 07, 2022	55.60	57.00	55.60	56.93	63,923	+0.74(+1.31%)
Jun 06, 2022	56.75	56.75	56.06	56.20	71,473	+0.14(+0.25%)
Jun 03, 2022	56.14	56.50	55.80	56.06	97,563	-0.67(-1.18%)
Jun 02, 2022	55.05	56.86	54.91	56.73	234,314	+1.66(+3.01%)
Jun 01, 2022	55.99	56.12	54.46	55.07	160,345	-0.57(-1.02%)
May 31, 2022	56.26	56.26	55.34	55.64	156,220	-0.93(-1.65%)
May 27, 2022	55.17	56.57	55.17	56.57	61,915	+1.75(+3.19%)
May 26, 2022	53.68	55.07	53.68	54.82	152,851	+1.45(+2.72%)
May 25, 2022	52.48	53.67	52.40	53.37	177,097	+0.79(+1.49%)
May 24, 2022	53.12	53.12	51.89	52.59	134,177	-1.06(-1.98%)
May 23, 2022	53.77	53.77	52.79	53.65	114,641	+0.45(+0.85%)
May 20, 2022	53.75	53.75	51.80	53.19	69,531	+0.13(+0.24%)
May 19, 2022	52.09	53.67	51.97	53.07	77,679	+0.55(+1.05%)
May 18, 2022	54.06	54.12	52.27	52.52	112,407	-2.23(-4.07%)
May 17, 2022	54.49	54.75	53.65	54.75	98,253	+1.26(+2.35%)
May 16, 2022	54.01	54.21	53.45	53.49	108,058	-0.75(-1.38%)
May 13, 2022	53.08	54.52	53.08	54.23	86,681	+2.02(+3.87%)
May 12, 2022	51.27	52.74	51.05	52.21	207,697	+0.58(+1.12%)
May 11, 2022	52.58	53.56	51.52	51.63	287,333	-1.16(-2.19%)
May 10, 2022	53.64	54.02	51.80	52.79	283,048	+0.00(+0.00%)
May 09, 2022	54.47	54.72	52.54	52.79	140,746	-2.68(-4.83%)
May 06, 2022	56.17	56.17	54.51	55.47	125,132	-1.07(-1.89%)
May 05, 2022	58.35	58.43	56.03	56.54	71,762	-2.50(-4.24%)
May 04, 2022	57.60	59.15	56.67	59.05	66,164	+1.55(+2.70%)
May 03, 2022	57.15	57.73	56.99	57.49	312,420	+0.20(+0.34%)

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.