Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.70	55.89	54.95	55.17	10,899,747	-0.60(-1.08%)
Jul 28, 2022	56.32	56.42	55.04	55.77	7,380,701	-0.46(-0.82%)
Jul 27, 2022	55.75	56.66	55.11	56.23	8,598,586	+0.26(+0.46%)
Jul 26, 2022	56.04	56.55	55.69	55.97	6,062,069	-0.12(-0.21%)
Jul 25, 2022	56.53	56.55	55.72	56.09	5,404,553	-0.05(-0.08%)
Jul 22, 2022	56.57	57.06	55.93	56.14	4,969,997	-0.19(-0.34%)
Jul 21, 2022	56.69	56.96	56.09	56.33	6,506,604	-0.50(-0.88%)
Jul 20, 2022	57.41	57.41	56.16	56.83	5,825,380	-0.53(-0.92%)
Jul 19, 2022	56.92	57.49	56.58	57.36	6,583,560	+1.13(+2.00%)
Jul 18, 2022	57.87	57.87	55.99	56.23	6,074,341	-1.57(-2.72%)
Jul 15, 2022	57.36	57.82	56.95	57.80	6,399,884	+0.73(+1.28%)
Jul 14, 2022	57.09	57.16	56.57	57.07	5,381,912	-0.60(-1.04%)
Jul 13, 2022	57.17	57.92	56.88	57.67	6,674,853	+0.11(+0.19%)
Jul 12, 2022	57.70	57.98	57.25	57.56	6,604,948	-0.30(-0.51%)
Jul 11, 2022	57.97	58.20	57.73	57.85	3,768,258	-0.17(-0.29%)
Jul 08, 2022	57.76	58.35	57.61	58.02	4,507,818	+0.11(+0.19%)
Jul 07, 2022	57.82	58.18	57.57	57.91	6,761,102	-0.01(-0.02%)
Jul 06, 2022	57.82	58.06	57.39	57.92	6,377,291	+0.36(+0.63%)
Jul 05, 2022	57.15	57.68	56.65	57.56	5,649,348	-0.02(-0.03%)
Jul 01, 2022	56.76	57.64	56.57	57.58	5,650,989	+0.51(+0.89%)
Jun 30, 2022	57.20	57.62	56.59	57.07	6,944,551	-0.62(-1.07%)
Jun 29, 2022	57.53	58.14	57.17	57.69	6,297,409	+0.25(+0.43%)
Jun 28, 2022	58.01	58.62	57.36	57.44	6,677,443	-0.57(-0.99%)
Jun 27, 2022	58.10	58.66	57.83	58.01	7,133,968	-0.23(-0.40%)
Jun 24, 2022	57.99	58.29	57.11	58.24	9,972,641	+0.46(+0.80%)
Jun 23, 2022	57.14	57.84	57.01	57.78	7,850,168	+0.99(+1.74%)
Jun 22, 2022	55.52	57.29	55.48	56.79	9,798,451	+0.92(+1.65%)
Jun 21, 2022	54.71	55.93	54.39	55.87	9,952,161	+1.83(+3.38%)
Jun 17, 2022	52.97	54.28	52.90	54.04	14,866,971	+0.75(+1.40%)
Jun 16, 2022	53.24	53.68	52.81	53.29	10,269,914	-0.62(-1.15%)
Jun 15, 2022	53.54	54.45	53.28	53.91	7,037,982	+0.55(+1.04%)
Jun 14, 2022	53.89	55.25	52.78	53.36	10,910,507	-0.58(-1.08%)
Jun 13, 2022	54.77	55.11	53.71	53.94	10,580,945	-1.45(-2.62%)
Jun 10, 2022	55.24	55.79	55.00	55.39	8,943,600	-0.40(-0.72%)
Jun 09, 2022	56.78	57.14	55.76	55.79	5,748,644	-1.09(-1.92%)
Jun 08, 2022	56.76	57.44	56.64	56.88	7,948,515	-0.15(-0.26%)
Jun 07, 2022	56.26	57.08	56.06	57.03	7,501,781	+0.47(+0.82%)
Jun 06, 2022	57.07	57.47	56.22	56.57	8,625,808	-1.29(-2.24%)
Jun 03, 2022	57.86	58.47	57.67	57.86	5,733,850	-0.01(-0.02%)
Jun 02, 2022	58.95	59.02	56.82	57.87	8,619,062	-1.19(-2.02%)
Jun 01, 2022	59.52	59.58	58.61	59.06	6,357,661	-0.07(-0.12%)
May 31, 2022	58.82	59.30	58.06	59.14	15,086,800	+0.05(+0.08%)
May 27, 2022	58.75	59.13	58.27	59.09	7,057,900	+0.30(+0.51%)
May 26, 2022	59.42	59.69	58.79	58.79	6,283,578	-0.49(-0.83%)
May 25, 2022	58.77	59.45	58.37	59.28	7,799,319	+0.60(+1.03%)
May 24, 2022	58.31	58.74	57.84	58.68	9,061,339	+0.63(+1.08%)
May 23, 2022	58.72	59.12	57.99	58.05	7,957,741	-0.16(-0.28%)
May 20, 2022	57.79	58.27	57.20	58.22	7,470,810	+0.52(+0.90%)
May 19, 2022	57.53	57.98	57.28	57.70	9,686,809	+0.05(+0.08%)
May 18, 2022	57.58	58.29	57.17	57.65	10,509,164	+0.04(+0.06%)
May 17, 2022	56.92	57.65	56.36	57.61	6,149,058	+0.86(+1.51%)
May 16, 2022	56.88	57.21	56.48	56.76	6,751,241	-0.12(-0.21%)
May 13, 2022	57.09	57.09	56.14	56.88	10,434,392	-0.10(-0.18%)
May 12, 2022	55.35	56.99	55.29	56.98	10,665,926	+1.75(+3.17%)
May 11, 2022	55.00	56.15	54.98	55.23	11,211,836	-1.11(-1.97%)
May 10, 2022	56.43	57.03	56.14	56.34	10,660,957	+0.09(+0.16%)
May 09, 2022	55.44	56.89	55.38	56.25	10,191,582	+0.46(+0.82%)
May 06, 2022	55.74	55.99	55.07	55.79	8,189,709	-0.16(-0.28%)
May 05, 2022	56.31	56.88	55.37	55.95	9,614,040	-0.67(-1.18%)
May 04, 2022	55.31	56.82	54.96	56.61	8,868,861	+1.60(+2.90%)
May 03, 2022	55.27	55.47	54.38	55.02	11,387,518	+0.02(+0.03%)

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.