Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.32	53.57	52.63	53.18	1,775,362	+0.10(+0.18%)
Jul 28, 2022	51.99	53.72	51.39	53.09	3,649,399	+1.31(+2.52%)
Jul 27, 2022	52.38	52.43	50.76	51.78	3,624,729	-1.14(-2.16%)
Jul 26, 2022	52.87	53.15	52.24	52.92	1,587,371	-0.29(-0.54%)
Jul 25, 2022	53.90	54.23	52.87	53.21	1,769,250	-0.86(-1.60%)
Jul 22, 2022	54.47	54.98	53.54	54.08	1,760,233	+0.01(+0.02%)
Jul 21, 2022	52.55	54.08	52.24	54.07	1,695,479	+1.44(+2.74%)
Jul 20, 2022	52.30	52.72	52.09	52.63	1,277,329	+0.46(+0.88%)
Jul 19, 2022	51.49	52.27	51.11	52.16	1,515,683	+1.21(+2.37%)
Jul 18, 2022	51.50	51.84	50.74	50.95	1,302,147	-0.52(-1.01%)
Jul 15, 2022	51.70	51.82	50.60	51.47	1,709,702	+0.51(+1.00%)
Jul 14, 2022	49.96	51.25	49.84	50.96	2,220,431	-0.11(-0.21%)
Jul 13, 2022	49.87	51.21	49.29	51.07	1,730,688	+0.36(+0.70%)
Jul 12, 2022	50.67	51.81	50.35	50.71	1,394,665	+0.10(+0.19%)
Jul 11, 2022	50.25	50.97	50.16	50.62	1,065,020	+0.14(+0.29%)
Jul 08, 2022	50.52	50.69	49.89	50.47	1,378,077	+0.11(+0.21%)
Jul 07, 2022	50.31	50.73	49.68	50.37	1,399,519	+0.04(+0.08%)
Jul 06, 2022	50.93	51.42	49.73	50.33	2,025,895	-0.24(-0.47%)
Jul 05, 2022	48.92	50.67	48.84	50.57	2,891,413	+1.01(+2.03%)
Jul 01, 2022	48.80	50.06	48.77	49.56	2,135,485	+0.97(+2.00%)
Jun 30, 2022	47.98	48.90	47.41	48.59	2,801,540	+0.14(+0.30%)
Jun 29, 2022	48.96	49.60	47.89	48.45	2,405,494	-0.76(-1.54%)
Jun 28, 2022	49.78	50.22	49.06	49.21	2,168,468	-0.43(-0.87%)
Jun 27, 2022	49.74	50.22	49.45	49.64	2,211,354	-0.11(-0.21%)
Jun 24, 2022	48.04	49.88	48.02	49.74	4,360,969	+2.18(+4.58%)
Jun 23, 2022	45.36	47.60	45.36	47.56	2,922,025	+2.11(+4.65%)
Jun 22, 2022	44.48	45.85	44.43	45.45	2,281,656	+0.07(+0.15%)
Jun 21, 2022	46.14	46.55	45.29	45.38	2,312,046	-0.35(-0.76%)
Jun 17, 2022	45.59	46.54	44.93	45.73	6,374,128	-0.09(-0.19%)
Jun 16, 2022	47.69	47.79	45.44	45.82	3,590,410	-3.11(-6.36%)
Jun 15, 2022	49.40	49.70	48.22	48.93	2,737,307	-0.25(-0.51%)
Jun 14, 2022	50.33	50.69	48.77	49.18	2,621,169	-1.03(-2.05%)
Jun 13, 2022	51.43	52.32	49.92	50.21	3,263,080	-2.34(-4.46%)
Jun 10, 2022	53.36	53.62	52.46	52.55	2,122,762	-1.90(-3.49%)
Jun 09, 2022	54.32	54.95	53.82	54.45	1,450,414	+0.32(+0.59%)
Jun 08, 2022	54.42	54.56	53.91	54.13	1,585,468	-0.73(-1.33%)
Jun 07, 2022	53.98	55.00	53.64	54.86	1,746,380	+0.12(+0.23%)
Jun 06, 2022	54.35	55.07	53.96	54.74	2,560,368	+0.64(+1.19%)
Jun 03, 2022	54.07	54.85	53.90	54.09	1,682,069	-0.50(-0.91%)
Jun 02, 2022	53.95	54.63	53.59	54.59	2,039,638	+1.13(+2.12%)
Jun 01, 2022	54.51	54.74	53.22	53.46	2,429,581	-0.98(-1.80%)
May 31, 2022	54.69	55.10	53.81	54.44	3,134,960	-1.10(-1.99%)
May 27, 2022	55.46	55.87	55.09	55.54	1,500,214	+0.70(+1.28%)
May 26, 2022	53.93	55.09	53.71	54.84	1,601,438	+1.57(+2.96%)
May 25, 2022	52.01	53.52	51.80	53.27	2,057,175	+1.15(+2.20%)
May 24, 2022	52.22	52.58	51.03	52.12	1,951,516	-0.21(-0.40%)
May 23, 2022	52.44	52.97	51.83	52.33	2,225,507	+0.46(+0.88%)
May 20, 2022	52.01	52.56	50.63	51.87	2,108,044	+0.30(+0.57%)
May 19, 2022	51.59	52.69	51.47	51.58	2,770,419	-0.32(-0.63%)
May 18, 2022	52.68	52.87	51.71	51.90	3,353,872	-1.81(-3.36%)
May 17, 2022	53.58	54.08	52.79	53.71	2,015,405	+0.87(+1.65%)
May 16, 2022	52.54	53.31	51.20	52.84	2,327,189	-0.07(-0.13%)
May 13, 2022	52.41	53.44	52.37	52.91	2,206,271	+0.77(+1.48%)
May 12, 2022	49.87	52.14	49.87	52.13	3,302,035	+2.10(+4.20%)
May 11, 2022	50.70	51.34	49.66	50.03	2,652,785	-0.78(-1.54%)
May 10, 2022	52.68	53.03	50.60	50.81	3,559,829	-0.55(-1.08%)
May 09, 2022	50.15	51.88	50.10	51.37	2,025,198	+0.67(+1.32%)
May 06, 2022	51.26	51.56	49.87	50.70	1,948,481	-0.94(-1.81%)
May 05, 2022	52.70	52.89	51.00	51.63	2,286,255	-1.69(-3.17%)
May 04, 2022	51.61	53.51	51.29	53.33	2,078,719	+1.83(+3.56%)
May 03, 2022	50.55	51.65	50.44	51.49	2,573,095	+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.