Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.56	53.82	52.87	53.43	1,767,251	+0.10(+0.18%)
Jul 28, 2022	52.23	53.97	51.63	53.33	3,632,725	+1.31(+2.52%)
Jul 27, 2022	52.63	52.67	50.99	52.02	3,608,169	-1.15(-2.16%)
Jul 26, 2022	53.12	53.40	52.48	53.17	1,580,119	-0.29(-0.54%)
Jul 25, 2022	54.15	54.48	53.12	53.46	1,761,166	-0.87(-1.60%)
Jul 22, 2022	54.72	55.23	53.78	54.32	1,752,191	+0.01(+0.02%)
Jul 21, 2022	52.79	54.33	52.48	54.31	1,687,733	+1.45(+2.74%)
Jul 20, 2022	52.54	52.96	52.33	52.87	1,271,493	+0.46(+0.88%)
Jul 19, 2022	51.73	52.51	51.34	52.40	1,508,758	+1.22(+2.37%)
Jul 18, 2022	51.74	52.08	50.98	51.19	1,296,198	-0.52(-1.01%)
Jul 15, 2022	51.94	52.06	50.83	51.71	1,701,891	+0.51(+1.00%)
Jul 14, 2022	50.18	51.49	50.07	51.20	2,210,286	-0.11(-0.21%)
Jul 13, 2022	50.10	51.45	49.52	51.30	1,722,781	+0.36(+0.70%)
Jul 12, 2022	50.90	52.05	50.59	50.95	1,388,293	+0.10(+0.19%)
Jul 11, 2022	50.48	51.21	50.39	50.85	1,060,154	+0.14(+0.29%)
Jul 08, 2022	50.75	50.93	50.12	50.71	1,371,780	+0.11(+0.21%)
Jul 07, 2022	50.54	50.97	49.90	50.60	1,393,124	+0.04(+0.08%)
Jul 06, 2022	51.16	51.65	49.96	50.56	2,016,639	-0.24(-0.47%)
Jul 05, 2022	49.14	50.90	49.06	50.80	2,878,203	+1.01(+2.03%)
Jul 01, 2022	49.03	50.29	48.99	49.79	2,125,729	+0.97(+2.00%)
Jun 30, 2022	48.20	49.13	47.62	48.81	2,788,740	+0.14(+0.30%)
Jun 29, 2022	49.18	49.83	48.11	48.67	2,394,503	-0.76(-1.54%)
Jun 28, 2022	50.01	50.45	49.29	49.43	2,158,561	-0.43(-0.87%)
Jun 27, 2022	49.97	50.45	49.67	49.87	2,201,251	-0.11(-0.21%)
Jun 24, 2022	48.26	50.11	48.24	49.97	4,341,044	+2.19(+4.58%)
Jun 23, 2022	45.56	47.82	45.56	47.78	2,908,675	+2.12(+4.65%)
Jun 22, 2022	44.69	46.07	44.64	45.66	2,271,231	+0.07(+0.15%)
Jun 21, 2022	46.35	46.76	45.50	45.59	2,301,482	-0.35(-0.76%)
Jun 17, 2022	45.80	46.75	45.14	45.94	6,345,005	-0.09(-0.19%)
Jun 16, 2022	47.91	48.00	45.65	46.03	3,574,006	-3.13(-6.36%)
Jun 15, 2022	49.63	49.92	48.44	49.15	2,724,800	-0.25(-0.51%)
Jun 14, 2022	50.56	50.92	49.00	49.40	2,609,194	-1.03(-2.05%)
Jun 13, 2022	51.67	52.56	50.15	50.44	3,248,172	-2.35(-4.46%)
Jun 10, 2022	53.61	53.87	52.70	52.79	2,113,064	-1.91(-3.49%)
Jun 09, 2022	54.56	55.20	54.06	54.70	1,443,787	+0.32(+0.59%)
Jun 08, 2022	54.67	54.81	54.16	54.38	1,578,224	-0.73(-1.33%)
Jun 07, 2022	54.23	55.25	53.88	55.11	1,738,401	+0.13(+0.23%)
Jun 06, 2022	54.60	55.33	54.21	54.99	2,548,670	+0.65(+1.19%)
Jun 03, 2022	54.31	55.10	54.15	54.34	1,674,384	-0.50(-0.91%)
Jun 02, 2022	54.20	54.88	53.84	54.84	2,030,319	+1.14(+2.12%)
Jun 01, 2022	54.76	54.99	53.46	53.71	2,418,480	-0.98(-1.80%)
May 31, 2022	54.94	55.36	54.05	54.69	3,120,637	-1.11(-1.99%)
May 27, 2022	55.71	56.13	55.35	55.80	1,493,360	+0.70(+1.28%)
May 26, 2022	54.18	55.35	53.95	55.10	1,594,121	+1.58(+2.96%)
May 25, 2022	52.25	53.76	52.04	53.51	2,047,776	+1.15(+2.20%)
May 24, 2022	52.46	52.82	51.26	52.36	1,942,600	-0.21(-0.40%)
May 23, 2022	52.68	53.22	52.06	52.57	2,215,339	+0.46(+0.88%)
May 20, 2022	52.25	52.80	50.86	52.11	2,098,412	+0.30(+0.57%)
May 19, 2022	51.82	52.93	51.71	51.81	2,757,762	-0.33(-0.63%)
May 18, 2022	52.92	53.11	51.95	52.14	3,338,549	-1.81(-3.36%)
May 17, 2022	53.83	54.33	53.03	53.95	2,006,197	+0.87(+1.65%)
May 16, 2022	52.78	53.55	51.43	53.08	2,316,557	-0.07(-0.13%)
May 13, 2022	52.65	53.69	52.61	53.15	2,196,191	+0.78(+1.48%)
May 12, 2022	50.10	52.38	50.10	52.37	3,286,949	+2.11(+4.20%)
May 11, 2022	50.93	51.57	49.88	50.26	2,640,665	-0.79(-1.54%)
May 10, 2022	52.92	53.27	50.83	51.05	3,543,565	-0.56(-1.08%)
May 09, 2022	50.38	52.12	50.33	51.60	2,015,945	+0.67(+1.32%)
May 06, 2022	51.50	51.79	50.10	50.93	1,939,579	-0.94(-1.81%)
May 05, 2022	52.94	53.13	51.24	51.87	2,275,810	-1.70(-3.17%)
May 04, 2022	51.84	53.75	51.53	53.57	2,069,222	+1.84(+3.56%)
May 03, 2022	50.79	51.89	50.67	51.73	2,561,339	+0.93(+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.