Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.26	55.40	54.09	55.09	637,906	+1.03(+1.91%)
Jul 28, 2022	53.60	54.35	52.78	54.06	697,619	+1.05(+1.98%)
Jul 27, 2022	53.65	53.94	52.56	53.01	440,724	-0.25(-0.47%)
Jul 26, 2022	53.38	53.75	53.17	53.26	418,765	-0.12(-0.22%)
Jul 25, 2022	53.34	53.93	53.16	53.38	296,121	+0.15(+0.27%)
Jul 22, 2022	53.94	54.24	52.92	53.24	344,495	-0.46(-0.85%)
Jul 21, 2022	53.02	53.86	52.80	53.69	607,597	+0.59(+1.12%)
Jul 20, 2022	53.21	53.39	52.69	53.10	383,598	+0.00(+0.00%)
Jul 19, 2022	51.53	53.29	51.52	53.10	577,722	+1.56(+3.04%)
Jul 18, 2022	52.91	53.12	51.50	51.53	452,166	-1.10(-2.09%)
Jul 15, 2022	52.75	52.97	52.27	52.63	342,145	+0.11(+0.20%)
Jul 14, 2022	52.37	52.76	51.80	52.53	390,914	-0.52(-0.99%)
Jul 13, 2022	52.88	54.05	52.88	53.05	445,392	-0.46(-0.85%)
Jul 12, 2022	54.35	55.02	53.34	53.51	604,401	-0.87(-1.59%)
Jul 11, 2022	54.88	55.38	54.23	54.37	368,754	-0.52(-0.96%)
Jul 08, 2022	54.93	55.47	54.58	54.90	646,119	+0.18(+0.34%)
Jul 07, 2022	54.21	54.98	53.97	54.71	424,318	+0.52(+0.97%)
Jul 06, 2022	53.28	54.65	52.83	54.19	663,041	+1.02(+1.92%)
Jul 05, 2022	54.41	54.56	51.93	53.17	722,195	-1.69(-3.08%)
Jul 01, 2022	53.58	55.05	53.19	54.86	803,276	+1.31(+2.45%)
Jun 30, 2022	51.81	53.85	51.73	53.55	626,917	+1.53(+2.93%)
Jun 29, 2022	51.81	52.42	51.28	52.02	493,408	+0.37(+0.71%)
Jun 28, 2022	52.50	53.21	51.48	51.65	356,704	-0.63(-1.21%)
Jun 27, 2022	52.06	52.75	51.31	52.28	391,470	+0.60(+1.17%)
Jun 24, 2022	49.79	51.68	49.57	51.68	1,280,371	+2.53(+5.14%)
Jun 23, 2022	48.91	49.66	48.69	49.15	475,946	+0.30(+0.62%)
Jun 22, 2022	48.59	49.03	48.13	48.85	669,992	-0.32(-0.65%)
Jun 21, 2022	49.17	49.46	48.39	49.17	554,795	+0.66(+1.36%)
Jun 17, 2022	47.78	48.98	47.78	48.51	1,715,559	+0.60(+1.26%)
Jun 16, 2022	49.24	49.39	47.80	47.91	582,811	-1.89(-3.79%)
Jun 15, 2022	50.49	50.74	49.07	49.79	707,364	-0.54(-1.08%)
Jun 14, 2022	50.72	51.15	50.11	50.34	771,089	-0.39(-0.77%)
Jun 13, 2022	50.84	51.71	49.68	50.73	959,159	-0.88(-1.71%)
Jun 10, 2022	51.90	52.20	51.10	51.61	858,009	-1.00(-1.90%)
Jun 09, 2022	50.62	53.05	50.62	52.61	856,493	+2.44(+4.86%)
Jun 08, 2022	50.71	51.04	49.96	50.17	313,747	-0.64(-1.26%)
Jun 07, 2022	49.75	50.86	49.75	50.82	344,731	+0.65(+1.30%)
Jun 06, 2022	50.11	50.55	49.56	50.16	343,356	+0.34(+0.68%)
Jun 03, 2022	49.56	50.12	49.25	49.82	231,724	+0.40(+0.81%)
Jun 02, 2022	49.07	49.45	48.70	49.43	534,291	+0.52(+1.05%)
Jun 01, 2022	50.02	50.02	48.66	48.91	443,266	-0.86(-1.72%)
May 31, 2022	50.24	50.52	49.35	49.77	294,313	-0.53(-1.06%)
May 27, 2022	49.59	50.35	49.42	50.30	298,910	+1.10(+2.23%)
May 26, 2022	49.19	50.09	49.09	49.20	301,654	+0.31(+0.64%)
May 25, 2022	48.86	49.37	48.62	48.89	707,983	+0.02(+0.04%)
May 24, 2022	48.12	49.08	47.83	48.87	271,678	+0.65(+1.35%)
May 23, 2022	47.95	48.60	47.81	48.22	271,391	+0.30(+0.63%)
May 20, 2022	48.78	48.81	47.17	47.92	507,211	-0.80(-1.64%)
May 19, 2022	48.11	49.08	47.62	48.72	506,143	+0.32(+0.66%)
May 18, 2022	48.46	49.00	48.11	48.39	400,281	-0.27(-0.56%)
May 17, 2022	48.19	49.22	48.19	48.67	352,670	+0.91(+1.90%)
May 16, 2022	47.35	47.92	47.06	47.76	381,359	+0.58(+1.23%)
May 13, 2022	46.07	47.32	46.07	47.18	546,995	+1.35(+2.93%)
May 12, 2022	44.59	45.91	44.59	45.83	614,967	+0.89(+1.98%)
May 11, 2022	46.04	47.14	44.80	44.94	544,588	-1.65(-3.53%)
May 10, 2022	46.55	48.22	44.30	46.59	995,832	+0.28(+0.61%)
May 09, 2022	48.29	48.30	46.09	46.30	649,758	-2.40(-4.93%)
May 06, 2022	49.37	49.40	48.11	48.70	535,307	-0.83(-1.68%)
May 05, 2022	50.50	50.58	49.00	49.54	489,472	-1.23(-2.42%)
May 04, 2022	49.14	51.00	48.96	50.77	431,378	+1.65(+3.37%)
May 03, 2022	49.13	49.73	48.93	49.11	865,025	-0.01(-0.02%)

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.