Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.41	53.15	52.41	53.00	161,055	+0.62(+1.18%)
Jul 28, 2022	51.84	52.44	51.31	52.38	159,286	+0.57(+1.09%)
Jul 27, 2022	51.28	52.05	50.92	51.81	223,657	+0.71(+1.39%)
Jul 26, 2022	51.64	51.90	50.98	51.10	116,102	-0.80(-1.55%)
Jul 25, 2022	51.98	52.11	51.69	51.91	133,144	+0.22(+0.43%)
Jul 22, 2022	52.21	52.49	51.31	51.68	113,604	-0.41(-0.78%)
Jul 21, 2022	51.46	52.11	51.22	52.09	132,784	+0.39(+0.75%)
Jul 20, 2022	51.32	51.74	51.24	51.70	101,858	+0.27(+0.53%)
Jul 19, 2022	50.43	51.56	50.43	51.43	117,246	+1.59(+3.18%)
Jul 18, 2022	50.56	51.06	49.65	49.84	124,513	-0.09(-0.17%)
Jul 15, 2022	48.83	50.15	48.73	49.93	200,328	+1.88(+3.92%)
Jul 14, 2022	47.69	48.15	47.22	48.04	157,288	-0.66(-1.35%)
Jul 13, 2022	48.55	48.91	48.01	48.70	199,971	-0.48(-0.97%)
Jul 12, 2022	48.99	49.93	48.99	49.17	201,383	-0.21(-0.42%)
Jul 11, 2022	49.33	49.63	49.12	49.38	170,619	-0.40(-0.80%)
Jul 08, 2022	49.89	50.06	49.41	49.78	167,434	-0.12(-0.25%)
Jul 07, 2022	49.45	49.99	49.45	49.91	156,055	+0.88(+1.80%)
Jul 06, 2022	49.09	49.40	48.63	49.02	387,449	-0.26(-0.53%)
Jul 05, 2022	48.37	49.29	47.82	49.29	154,261	+0.10(+0.21%)
Jul 01, 2022	48.40	49.29	47.97	49.18	177,703	+0.60(+1.23%)
Jun 30, 2022	48.51	49.07	47.61	48.58	329,256	-0.68(-1.38%)
Jun 29, 2022	49.58	49.74	49.07	49.26	225,985	-0.29(-0.58%)
Jun 28, 2022	50.67	51.20	49.49	49.55	288,525	-0.63(-1.25%)
Jun 27, 2022	50.77	50.77	49.96	50.17	174,408	-0.30(-0.58%)
Jun 24, 2022	48.84	50.48	48.83	50.47	186,706	+1.86(+3.82%)
Jun 23, 2022	48.78	48.83	47.81	48.61	239,817	-0.03(-0.07%)
Jun 22, 2022	48.02	49.03	48.02	48.65	171,760	-0.13(-0.27%)
Jun 21, 2022	48.82	49.09	48.56	48.78	216,240	+1.05(+2.19%)
Jun 17, 2022	47.58	48.27	47.24	47.73	517,405	+0.26(+0.55%)
Jun 16, 2022	47.77	47.77	47.09	47.47	364,523	-1.46(-2.98%)
Jun 15, 2022	48.89	49.66	48.09	48.93	281,023	+0.67(+1.39%)
Jun 14, 2022	48.71	49.10	47.89	48.26	445,398	-0.27(-0.55%)
Jun 13, 2022	48.92	49.34	48.29	48.53	3,035,448	-1.83(-3.63%)
Jun 10, 2022	51.37	51.46	50.34	50.36	298,059	-2.11(-4.02%)
Jun 09, 2022	53.83	53.84	52.46	52.47	164,191	-1.65(-3.05%)
Jun 08, 2022	54.53	54.76	53.94	54.12	214,182	-0.88(-1.61%)
Jun 07, 2022	54.13	55.09	54.13	55.00	135,818	+0.43(+0.79%)
Jun 06, 2022	55.08	55.56	54.53	54.57	149,891	+0.11(+0.21%)
Jun 03, 2022	54.78	54.90	54.44	54.46	245,738	-0.83(-1.51%)
Jun 02, 2022	54.36	55.31	54.15	55.29	311,165	+0.98(+1.81%)
Jun 01, 2022	54.98	55.22	53.84	54.31	304,599	-0.90(-1.64%)
May 31, 2022	54.76	55.55	54.54	55.22	525,863	-0.06(-0.10%)
May 27, 2022	54.66	55.30	54.56	55.27	188,644	+0.93(+1.72%)
May 26, 2022	53.52	54.57	53.52	54.34	141,801	+1.40(+2.64%)
May 25, 2022	52.07	53.29	52.07	52.94	210,093	+0.62(+1.19%)
May 24, 2022	52.34	52.46	51.27	52.32	328,813	-0.43(-0.82%)
May 23, 2022	51.73	53.06	51.73	52.75	274,188	+1.84(+3.61%)
May 20, 2022	51.25	51.56	49.78	50.91	382,458	+0.14(+0.27%)
May 19, 2022	50.39	51.22	50.28	50.77	2,076,182	-0.27(-0.54%)
May 18, 2022	51.84	52.07	50.83	51.05	3,321,535	-1.41(-2.68%)
May 17, 2022	51.92	52.58	51.64	52.46	3,154,646	+1.64(+3.23%)
May 16, 2022	51.17	51.30	50.42	50.82	2,197,674	-0.57(-1.11%)
May 13, 2022	51.07	51.83	50.98	51.39	419,827	+1.11(+2.20%)
May 12, 2022	50.10	50.79	49.25	50.28	493,699	-0.32(-0.64%)
May 11, 2022	51.04	52.17	50.56	50.61	391,875	-0.46(-0.91%)
May 10, 2022	52.09	52.48	50.40	51.07	2,954,201	-0.49(-0.96%)
May 09, 2022	52.42	52.61	51.33	51.57	561,175	-1.72(-3.24%)
May 06, 2022	53.61	53.61	52.51	53.29	336,794	-0.67(-1.24%)
May 05, 2022	55.18	55.18	53.39	53.96	286,896	-1.86(-3.34%)
May 04, 2022	54.37	55.94	53.86	55.82	311,446	+1.65(+3.05%)
May 03, 2022	53.77	54.55	53.60	54.17	560,943	+0.60(+1.12%)

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.