Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.89	55.18	54.85	55.13	778,694	+0.23(+0.43%)
Jul 28, 2022	54.68	54.96	54.68	54.90	1,297,278	+0.30(+0.55%)
Jul 27, 2022	54.44	54.78	54.44	54.60	423,322	+0.20(+0.37%)
Jul 26, 2022	54.49	54.56	54.22	54.40	3,044,886	-0.04(-0.07%)
Jul 25, 2022	54.51	54.51	54.31	54.44	1,031,173	-0.10(-0.18%)
Jul 22, 2022	54.34	54.56	54.24	54.54	2,241,160	+0.37(+0.68%)
Jul 21, 2022	54.04	54.19	53.89	54.17	580,317	+0.10(+0.18%)
Jul 20, 2022	54.02	54.15	53.91	54.07	1,255,013	+0.06(+0.11%)
Jul 19, 2022	53.91	54.09	53.79	54.01	572,043	+0.08(+0.15%)
Jul 18, 2022	54.12	54.12	53.86	53.93	833,413	-0.20(-0.37%)
Jul 15, 2022	54.07	54.21	53.96	54.13	813,116	+0.09(+0.17%)
Jul 14, 2022	53.94	54.18	53.72	54.04	863,413	+0.19(+0.35%)
Jul 13, 2022	53.65	54.05	53.57	53.85	872,911	-0.02(-0.04%)
Jul 12, 2022	54.01	54.07	53.87	53.87	713,554	-0.01(-0.02%)
Jul 11, 2022	53.89	53.99	53.78	53.88	711,299	+0.11(+0.20%)
Jul 08, 2022	54.05	54.06	53.65	53.77	1,160,703	-0.09(-0.17%)
Jul 07, 2022	54.04	54.08	53.84	53.86	685,818	+0.05(+0.09%)
Jul 06, 2022	54.16	54.32	53.81	53.81	1,181,452	-0.26(-0.48%)
Jul 05, 2022	54.01	54.22	53.87	54.07	1,208,084	+0.03(+0.06%)
Jul 01, 2022	53.85	54.24	53.62	54.04	1,502,209	+0.19(+0.35%)
Jun 30, 2022	53.62	53.88	53.59	53.85	1,179,746	+0.54(+1.01%)
Jun 29, 2022	53.07	53.42	53.02	53.31	920,662	+0.26(+0.49%)
Jun 28, 2022	53.10	53.14	52.88	53.05	1,001,705	-0.08(-0.15%)
Jun 27, 2022	53.04	53.16	52.83	53.13	1,301,562	+0.13(+0.25%)
Jun 24, 2022	53.06	53.23	52.90	53.00	1,659,120	+0.15(+0.28%)
Jun 23, 2022	52.99	52.99	52.74	52.85	1,123,376	+0.09(+0.17%)
Jun 22, 2022	52.58	52.92	52.58	52.76	1,406,135	+0.36(+0.69%)
Jun 21, 2022	52.69	52.69	52.30	52.40	2,204,176	-0.28(-0.53%)
Jun 17, 2022	52.37	52.72	52.14	52.68	1,397,124	+0.15(+0.29%)
Jun 16, 2022	52.48	52.74	51.66	52.53	1,822,929	-0.05(-0.10%)
Jun 15, 2022	52.70	52.93	52.34	52.58	1,533,837	+0.08(+0.15%)
Jun 14, 2022	51.56	52.88	51.34	52.50	5,721,106	+1.26(+2.46%)
Jun 13, 2022	52.86	53.11	50.90	51.24	4,306,021	-2.54(-4.72%)
Jun 10, 2022	54.30	54.34	53.71	53.78	1,899,958	-0.76(-1.39%)
Jun 09, 2022	54.66	54.87	54.41	54.54	1,552,722	-0.41(-0.75%)
Jun 08, 2022	55.10	55.12	54.81	54.95	951,602	-0.27(-0.49%)
Jun 07, 2022	55.15	55.27	55.08	55.22	806,718	+0.05(+0.09%)
Jun 06, 2022	55.50	55.50	55.05	55.17	1,103,239	-0.36(-0.65%)
Jun 03, 2022	55.48	55.66	55.25	55.53	1,057,257	-0.10(-0.18%)
Jun 02, 2022	55.57	55.65	55.51	55.63	947,979	+0.06(+0.11%)
Jun 01, 2022	55.79	55.79	55.45	55.57	1,783,276	-0.13(-0.23%)
May 31, 2022	55.86	55.86	55.57	55.70	1,176,145	-0.18(-0.32%)
May 27, 2022	55.86	56.02	55.80	55.88	1,663,208	+0.05(+0.09%)
May 26, 2022	55.27	55.89	54.94	55.83	2,508,505	+0.84(+1.53%)
May 25, 2022	54.72	55.08	54.72	54.99	3,212,624	+0.58(+1.07%)
May 24, 2022	54.04	54.44	53.83	54.41	3,377,820	+0.77(+1.44%)
May 23, 2022	53.58	53.76	53.58	53.64	1,672,185	+0.07(+0.13%)
May 20, 2022	53.13	53.57	53.10	53.57	1,396,316	+0.41(+0.77%)
May 19, 2022	52.87	53.16	52.81	53.16	1,852,462	+0.38(+0.72%)
May 18, 2022	53.03	53.12	52.75	52.78	1,842,401	-0.45(-0.85%)
May 17, 2022	53.35	53.35	53.07	53.23	830,467	-0.24(-0.45%)
May 16, 2022	53.40	53.53	53.35	53.47	1,230,996	-0.11(-0.21%)
May 13, 2022	53.52	53.66	53.49	53.58	885,230	-0.17(-0.32%)
May 12, 2022	53.79	53.85	53.64	53.75	1,698,000	-0.10(-0.19%)
May 11, 2022	53.89	53.97	53.76	53.85	1,800,986	-0.02(-0.04%)
May 10, 2022	54.07	54.13	53.86	53.87	1,248,728	-0.17(-0.31%)
May 09, 2022	54.29	54.38	54.00	54.04	1,065,873	-0.40(-0.73%)
May 06, 2022	54.38	54.52	54.33	54.44	1,110,522	-0.19(-0.35%)
May 05, 2022	54.56	54.64	54.33	54.63	1,314,989	-0.22(-0.40%)
May 04, 2022	54.66	54.85	54.45	54.85	789,427	+0.23(+0.42%)
May 03, 2022	55.09	55.09	54.51	54.62	1,532,730	-0.24(-0.44%)

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.