Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.80	55.27	53.05	54.70	1,021,100	+1.27(+2.38%)
Jul 28, 2022	53.27	53.44	52.15	53.42	707,014	+0.84(+1.60%)
Jul 27, 2022	50.62	52.76	50.59	52.58	2,179,806	-0.53(-1.00%)
Jul 26, 2022	51.12	53.68	51.03	53.11	2,536,869	+1.63(+3.17%)
Jul 25, 2022	52.56	52.72	51.10	51.48	1,763,042	-1.29(-2.45%)
Jul 22, 2022	53.72	54.06	52.43	52.78	1,446,022	-2.36(-4.29%)
Jul 21, 2022	54.58	55.22	54.38	55.14	678,762	+0.61(+1.11%)
Jul 20, 2022	53.80	54.85	53.64	54.53	740,863	+0.54(+1.00%)
Jul 19, 2022	52.72	54.25	52.59	53.99	986,173	+2.26(+4.36%)
Jul 18, 2022	52.47	52.98	51.44	51.73	883,451	+0.37(+0.71%)
Jul 15, 2022	51.25	51.41	50.36	51.37	538,164	+0.82(+1.62%)
Jul 14, 2022	49.99	50.68	49.30	50.55	617,112	-0.10(-0.19%)
Jul 13, 2022	49.89	50.82	49.42	50.64	642,510	-0.58(-1.13%)
Jul 12, 2022	51.71	52.11	50.99	51.22	641,340	-0.05(-0.09%)
Jul 11, 2022	52.19	52.23	51.21	51.27	528,940	-1.27(-2.42%)
Jul 08, 2022	51.51	52.74	51.39	52.54	707,157	+0.79(+1.53%)
Jul 07, 2022	50.19	51.83	50.15	51.75	781,406	+1.89(+3.79%)
Jul 06, 2022	49.98	50.58	49.57	49.86	745,026	+0.28(+0.56%)
Jul 05, 2022	48.10	49.60	47.93	49.58	873,558	-0.29(-0.58%)
Jul 01, 2022	49.62	50.43	49.20	49.87	648,065	-0.34(-0.67%)
Jun 30, 2022	50.34	50.86	49.55	50.21	600,929	-0.51(-1.01%)
Jun 29, 2022	50.62	51.12	50.16	50.72	599,123	-0.64(-1.24%)
Jun 28, 2022	53.15	53.36	51.32	51.36	448,809	-1.77(-3.32%)
Jun 27, 2022	53.76	53.95	52.82	53.12	604,936	-1.06(-1.96%)
Jun 24, 2022	53.10	54.48	53.05	54.18	793,264	+2.32(+4.48%)
Jun 23, 2022	50.86	52.07	50.36	51.86	2,126,290	+0.56(+1.09%)
Jun 22, 2022	51.25	52.04	50.97	51.30	1,008,753	-0.63(-1.21%)
Jun 21, 2022	51.84	52.77	51.70	51.93	876,814	+0.79(+1.55%)
Jun 17, 2022	49.91	51.44	49.47	51.14	1,288,031	+1.79(+3.64%)
Jun 16, 2022	50.51	50.51	49.24	49.34	862,783	-2.22(-4.30%)
Jun 15, 2022	50.30	51.99	50.30	51.56	1,148,202	+1.42(+2.83%)
Jun 14, 2022	50.12	50.95	49.59	50.14	887,430	+0.07(+0.13%)
Jun 13, 2022	51.07	51.77	50.02	50.08	969,767	-3.12(-5.87%)
Jun 10, 2022	54.15	54.26	53.17	53.20	744,598	-1.84(-3.35%)
Jun 09, 2022	56.88	57.02	55.04	55.04	584,564	-2.23(-3.89%)
Jun 08, 2022	58.02	58.29	57.15	57.27	362,316	-0.83(-1.43%)
Jun 07, 2022	56.10	58.14	56.10	58.10	586,651	+0.10(+0.17%)
Jun 06, 2022	58.35	58.79	57.67	58.00	496,019	-0.05(-0.08%)
Jun 03, 2022	58.90	59.12	57.75	58.05	607,603	-1.70(-2.84%)
Jun 02, 2022	58.46	59.76	58.34	59.75	562,349	+1.61(+2.77%)
Jun 01, 2022	59.32	59.58	57.90	58.14	636,940	-0.49(-0.84%)
May 31, 2022	58.48	59.50	57.97	58.63	747,904	+0.55(+0.95%)
May 27, 2022	57.23	58.22	57.21	58.08	616,182	+1.30(+2.29%)
May 26, 2022	55.18	57.00	55.18	56.78	710,829	+1.34(+2.42%)
May 25, 2022	54.78	55.77	54.54	55.44	1,060,260	+0.15(+0.28%)
May 24, 2022	56.48	56.59	54.62	55.28	1,205,577	-1.18(-2.08%)
May 23, 2022	56.56	57.00	55.85	56.46	912,754	-0.13(-0.22%)
May 20, 2022	57.34	57.37	54.96	56.59	997,082	+0.15(+0.27%)
May 19, 2022	55.96	57.68	55.52	56.43	1,020,840	-0.04(-0.07%)
May 18, 2022	56.78	57.49	55.78	56.47	1,500,720	-2.63(-4.45%)
May 17, 2022	57.86	59.34	56.88	59.10	1,637,393	+2.84(+5.04%)
May 16, 2022	56.59	56.98	55.89	56.27	820,729	-0.85(-1.49%)
May 13, 2022	56.75	57.73	56.46	57.12	896,396	+1.28(+2.30%)
May 12, 2022	54.32	57.14	54.23	55.83	1,465,695	+0.79(+1.44%)
May 11, 2022	56.57	57.67	54.90	55.04	1,249,588	-1.61(-2.84%)
May 10, 2022	56.62	57.77	55.37	56.65	1,681,359	+1.52(+2.76%)
May 09, 2022	56.33	57.19	54.94	55.13	1,400,563	-3.65(-6.20%)
May 06, 2022	59.31	60.13	58.22	58.77	1,175,042	-2.14(-3.51%)
May 05, 2022	61.77	62.30	60.04	60.92	1,359,529	-2.62(-4.13%)
May 04, 2022	61.19	63.79	60.10	63.54	1,704,952	+1.54(+2.49%)
May 03, 2022	60.20	62.99	60.20	62.00	3,018,398	-1.99(-3.11%)

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.