Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.40	53.14	52.40	52.99	161,066	+0.62(+1.18%)
Jul 28, 2022	51.83	52.44	51.30	52.38	159,296	+0.57(+1.09%)
Jul 27, 2022	51.28	52.05	50.91	51.81	223,671	+0.71(+1.39%)
Jul 26, 2022	51.63	51.89	50.98	51.10	116,110	-0.80(-1.55%)
Jul 25, 2022	51.98	52.10	51.68	51.90	133,152	+0.22(+0.43%)
Jul 22, 2022	52.21	52.48	51.31	51.68	113,611	-0.41(-0.78%)
Jul 21, 2022	51.46	52.11	51.22	52.09	132,792	+0.39(+0.75%)
Jul 20, 2022	51.31	51.74	51.24	51.70	101,865	+0.27(+0.53%)
Jul 19, 2022	50.42	51.56	50.42	51.42	117,254	+1.59(+3.18%)
Jul 18, 2022	50.55	51.05	49.65	49.84	124,521	-0.09(-0.17%)
Jul 15, 2022	48.83	50.15	48.73	49.92	200,341	+1.88(+3.92%)
Jul 14, 2022	47.69	48.15	47.21	48.04	157,298	-0.66(-1.35%)
Jul 13, 2022	48.54	48.91	48.00	48.70	199,984	-0.48(-0.97%)
Jul 12, 2022	48.99	49.92	48.99	49.17	201,396	-0.21(-0.42%)
Jul 11, 2022	49.33	49.62	49.12	49.38	170,630	-0.40(-0.80%)
Jul 08, 2022	49.88	50.06	49.41	49.78	167,445	-0.12(-0.25%)
Jul 07, 2022	49.45	49.98	49.45	49.90	156,065	+0.88(+1.80%)
Jul 06, 2022	49.09	49.39	48.63	49.02	387,474	-0.26(-0.53%)
Jul 05, 2022	48.37	49.28	47.81	49.28	154,271	+0.10(+0.21%)
Jul 01, 2022	48.40	49.29	47.97	49.18	177,715	+0.60(+1.23%)
Jun 30, 2022	48.50	49.07	47.61	48.58	329,277	-0.68(-1.38%)
Jun 29, 2022	49.57	49.74	49.07	49.26	225,999	-0.29(-0.58%)
Jun 28, 2022	50.67	51.20	49.49	49.55	288,544	-0.63(-1.25%)
Jun 27, 2022	50.77	50.77	49.96	50.17	174,420	-0.29(-0.58%)
Jun 24, 2022	48.83	50.48	48.83	50.47	186,718	+1.86(+3.82%)
Jun 23, 2022	48.78	48.83	47.81	48.61	239,832	-0.03(-0.07%)
Jun 22, 2022	48.02	49.03	48.02	48.64	171,771	-0.13(-0.27%)
Jun 21, 2022	48.81	49.08	48.55	48.77	216,254	+1.05(+2.19%)
Jun 17, 2022	47.57	48.26	47.24	47.73	517,439	+0.26(+0.55%)
Jun 16, 2022	47.77	47.77	47.08	47.47	364,546	-1.46(-2.98%)
Jun 15, 2022	48.88	49.65	48.09	48.93	281,041	+0.67(+1.39%)
Jun 14, 2022	48.70	49.10	47.89	48.26	445,427	-0.27(-0.55%)
Jun 13, 2022	48.91	49.33	48.29	48.53	3,035,644	-1.83(-3.63%)
Jun 10, 2022	51.36	51.45	50.34	50.35	298,078	-2.11(-4.02%)
Jun 09, 2022	53.82	53.84	52.46	52.47	164,202	-1.65(-3.05%)
Jun 08, 2022	54.52	54.75	53.94	54.12	214,195	-0.88(-1.61%)
Jun 07, 2022	54.12	55.08	54.12	55.00	135,827	+0.43(+0.79%)
Jun 06, 2022	55.07	55.56	54.53	54.57	149,901	+0.11(+0.21%)
Jun 03, 2022	54.78	54.90	54.43	54.46	245,754	-0.83(-1.51%)
Jun 02, 2022	54.36	55.31	54.15	55.29	311,185	+0.98(+1.81%)
Jun 01, 2022	54.98	55.22	53.84	54.31	304,619	-0.90(-1.64%)
May 31, 2022	54.76	55.55	54.54	55.21	525,897	-0.06(-0.10%)
May 27, 2022	54.65	55.30	54.56	55.27	188,656	+0.93(+1.72%)
May 26, 2022	53.51	54.56	53.51	54.34	141,810	+1.40(+2.64%)
May 25, 2022	52.07	53.29	52.07	52.94	210,107	+0.62(+1.19%)
May 24, 2022	52.33	52.46	51.27	52.32	328,835	-0.43(-0.82%)
May 23, 2022	51.73	53.05	51.73	52.75	274,206	+1.84(+3.61%)
May 20, 2022	51.24	51.56	49.78	50.91	382,483	+0.14(+0.27%)
May 19, 2022	50.39	51.21	50.28	50.77	2,076,317	-0.27(-0.54%)
May 18, 2022	51.84	52.07	50.83	51.05	3,321,750	-1.41(-2.68%)
May 17, 2022	51.92	52.57	51.63	52.45	3,154,850	+1.64(+3.23%)
May 16, 2022	51.17	51.30	50.42	50.81	2,197,816	-0.57(-1.11%)
May 13, 2022	51.06	51.83	50.97	51.39	419,854	+1.11(+2.20%)
May 12, 2022	50.10	50.78	49.25	50.28	493,731	-0.32(-0.64%)
May 11, 2022	51.04	52.17	50.56	50.60	391,901	-0.46(-0.91%)
May 10, 2022	52.09	52.48	50.40	51.07	2,954,392	-0.49(-0.96%)
May 09, 2022	52.42	52.61	51.32	51.56	561,212	-1.72(-3.24%)
May 06, 2022	53.61	53.61	52.51	53.29	336,816	-0.67(-1.24%)
May 05, 2022	55.17	55.18	53.38	53.96	286,914	-1.86(-3.34%)
May 04, 2022	54.37	55.93	53.86	55.82	311,466	+1.65(+3.05%)
May 03, 2022	53.77	54.55	53.59	54.17	560,980	+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.