Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.11	53.37	52.42	52.98	1,782,144	+0.10(+0.18%)
Jul 28, 2022	51.79	53.52	51.20	52.88	3,663,339	+1.30(+2.52%)
Jul 27, 2022	52.19	52.23	50.57	51.58	3,638,575	-1.14(-2.16%)
Jul 26, 2022	52.67	52.95	52.04	52.72	1,593,435	-0.29(-0.54%)
Jul 25, 2022	53.70	54.02	52.67	53.01	1,776,008	-0.86(-1.60%)
Jul 22, 2022	54.26	54.77	53.33	53.87	1,766,957	+0.01(+0.02%)
Jul 21, 2022	52.35	53.88	52.04	53.86	1,701,955	+1.44(+2.74%)
Jul 20, 2022	52.10	52.52	51.89	52.42	1,282,208	+0.46(+0.88%)
Jul 19, 2022	51.30	52.07	50.91	51.97	1,521,473	+1.21(+2.37%)
Jul 18, 2022	51.31	51.64	50.55	50.76	1,307,121	-0.52(-1.01%)
Jul 15, 2022	51.51	51.62	50.41	51.28	1,716,233	+0.51(+1.00%)
Jul 14, 2022	49.77	51.06	49.65	50.77	2,228,912	-0.11(-0.21%)
Jul 13, 2022	49.68	51.02	49.11	50.88	1,737,299	+0.35(+0.70%)
Jul 12, 2022	50.47	51.61	50.16	50.52	1,399,992	+0.10(+0.19%)
Jul 11, 2022	50.06	50.78	49.97	50.43	1,069,088	+0.14(+0.29%)
Jul 08, 2022	50.33	50.50	49.70	50.28	1,383,341	+0.11(+0.21%)
Jul 07, 2022	50.12	50.54	49.49	50.18	1,404,865	+0.04(+0.08%)
Jul 06, 2022	50.73	51.22	49.55	50.14	2,033,633	-0.24(-0.47%)
Jul 05, 2022	48.73	50.47	48.65	50.38	2,902,458	+1.00(+2.03%)
Jul 01, 2022	48.62	49.87	48.58	49.37	2,143,642	+0.97(+2.00%)
Jun 30, 2022	47.79	48.72	47.23	48.41	2,812,241	+0.14(+0.30%)
Jun 29, 2022	48.77	49.41	47.71	48.26	2,414,682	-0.76(-1.54%)
Jun 28, 2022	49.59	50.03	48.88	49.02	2,176,751	-0.43(-0.87%)
Jun 27, 2022	49.55	50.03	49.26	49.45	2,219,801	-0.11(-0.21%)
Jun 24, 2022	47.86	49.69	47.83	49.55	4,377,627	+2.17(+4.58%)
Jun 23, 2022	45.18	47.42	45.18	47.38	2,933,187	+2.10(+4.65%)
Jun 22, 2022	44.31	45.68	44.26	45.28	2,290,371	+0.07(+0.15%)
Jun 21, 2022	45.97	46.37	45.12	45.21	2,320,877	-0.34(-0.76%)
Jun 17, 2022	45.41	46.36	44.76	45.56	6,398,476	-0.09(-0.19%)
Jun 16, 2022	47.51	47.60	45.27	45.64	3,604,125	-3.10(-6.36%)
Jun 15, 2022	49.21	49.51	48.03	48.74	2,747,763	-0.25(-0.51%)
Jun 14, 2022	50.14	50.49	48.59	48.99	2,631,182	-1.02(-2.05%)
Jun 13, 2022	51.24	52.12	49.73	50.01	3,275,544	-2.33(-4.46%)
Jun 10, 2022	53.16	53.42	52.26	52.35	2,130,871	-1.89(-3.49%)
Jun 09, 2022	54.11	54.74	53.61	54.24	1,455,954	+0.32(+0.59%)
Jun 08, 2022	54.21	54.35	53.71	53.93	1,591,524	-0.73(-1.33%)
Jun 07, 2022	53.77	54.79	53.43	54.65	1,753,051	+0.12(+0.23%)
Jun 06, 2022	54.15	54.86	53.75	54.53	2,570,148	+0.64(+1.19%)
Jun 03, 2022	53.86	54.64	53.70	53.89	1,688,494	-0.50(-0.91%)
Jun 02, 2022	53.74	54.42	53.39	54.39	2,047,429	+1.13(+2.12%)
Jun 01, 2022	54.30	54.53	53.02	53.26	2,438,861	-0.98(-1.80%)
May 31, 2022	54.48	54.89	53.60	54.23	3,146,935	-1.10(-1.99%)
May 27, 2022	55.25	55.66	54.88	55.33	1,505,945	+0.70(+1.28%)
May 26, 2022	53.73	54.88	53.50	54.63	1,607,555	+1.57(+2.96%)
May 25, 2022	51.81	53.31	51.60	53.07	2,065,033	+1.14(+2.20%)
May 24, 2022	52.02	52.38	50.83	51.92	1,958,971	-0.21(-0.40%)
May 23, 2022	52.24	52.77	51.63	52.13	2,234,008	+0.46(+0.88%)
May 20, 2022	51.81	52.36	50.44	51.68	2,116,096	+0.30(+0.57%)
May 19, 2022	51.39	52.49	51.28	51.38	2,781,002	-0.32(-0.63%)
May 18, 2022	52.48	52.67	51.51	51.70	3,366,683	-1.80(-3.36%)
May 17, 2022	53.38	53.87	52.59	53.50	2,023,103	+0.87(+1.65%)
May 16, 2022	52.34	53.10	51.00	52.64	2,336,079	-0.07(-0.13%)
May 13, 2022	52.21	53.24	52.17	52.70	2,214,698	+0.77(+1.48%)
May 12, 2022	49.68	51.94	49.68	51.93	3,314,648	+2.09(+4.20%)
May 11, 2022	50.51	51.14	49.47	49.84	2,662,918	-0.78(-1.54%)
May 10, 2022	52.48	52.83	50.41	50.62	3,573,427	-0.55(-1.08%)
May 09, 2022	49.96	51.68	49.91	51.17	2,032,934	+0.67(+1.32%)
May 06, 2022	51.07	51.36	49.68	50.51	1,955,924	-0.93(-1.81%)
May 05, 2022	52.49	52.69	50.81	51.44	2,294,988	-1.68(-3.17%)
May 04, 2022	51.41	53.30	51.10	53.12	2,086,660	+1.83(+3.56%)
May 03, 2022	50.36	51.45	50.25	51.30	2,582,924	+0.92(+1.83%)

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.