Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.45	52.06	51.32	52.03	178,659	+0.44(+0.86%)
Jul 28, 2022	51.45	51.68	51.09	51.59	83,544	+0.33(+0.65%)
Jul 27, 2022	50.61	51.26	50.60	51.25	85,622	+1.04(+2.07%)
Jul 26, 2022	50.51	50.55	50.20	50.21	78,445	-0.47(-0.93%)
Jul 25, 2022	50.65	50.73	50.52	50.69	137,923	+0.15(+0.30%)
Jul 22, 2022	50.84	51.01	50.36	50.54	50,295	+0.01(+0.02%)
Jul 21, 2022	49.96	50.53	49.91	50.53	209,151	+0.66(+1.33%)
Jul 20, 2022	49.91	50.11	49.74	49.86	61,375	+0.11(+0.23%)
Jul 19, 2022	49.53	49.83	49.48	49.75	121,364	+0.81(+1.66%)
Jul 18, 2022	49.27	49.46	48.94	48.94	441,905	+0.13(+0.27%)
Jul 15, 2022	48.57	48.85	48.42	48.80	76,599	+0.53(+1.10%)
Jul 14, 2022	48.07	48.42	47.74	48.27	89,286	-0.56(-1.14%)
Jul 13, 2022	48.33	48.95	48.32	48.83	89,512	-0.10(-0.21%)
Jul 12, 2022	48.82	49.20	48.82	48.94	215,031	+0.02(+0.04%)
Jul 11, 2022	49.20	49.20	48.85	48.92	132,210	-0.84(-1.69%)
Jul 08, 2022	49.58	49.97	49.52	49.76	97,161	+0.18(+0.36%)
Jul 07, 2022	49.33	49.69	49.33	49.58	85,261	+0.59(+1.20%)
Jul 06, 2022	48.95	49.05	48.65	48.99	89,907	+0.11(+0.22%)
Jul 05, 2022	48.42	48.88	48.31	48.88	179,414	-0.44(-0.89%)
Jul 01, 2022	48.71	49.36	48.63	49.32	146,803	+0.12(+0.25%)
Jun 30, 2022	48.72	49.30	48.59	49.20	287,269	-0.23(-0.46%)
Jun 29, 2022	49.48	49.58	49.24	49.43	419,924	-0.16(-0.32%)
Jun 28, 2022	50.38	50.42	49.56	49.59	167,913	-0.02(-0.04%)
Jun 27, 2022	49.66	49.83	49.51	49.61	130,887	-0.23(-0.46%)
Jun 24, 2022	49.21	49.85	49.21	49.83	167,614	+1.06(+2.17%)
Jun 23, 2022	48.77	48.93	48.39	48.77	1,961,584	+0.19(+0.39%)
Jun 22, 2022	48.43	48.84	48.43	48.59	130,449	-0.31(-0.64%)
Jun 21, 2022	48.85	49.11	48.81	48.90	170,749	+0.66(+1.37%)
Jun 17, 2022	48.45	48.63	47.99	48.24	180,948	-0.53(-1.09%)
Jun 16, 2022	48.59	49.02	48.34	48.77	1,941,400	-0.86(-1.74%)
Jun 15, 2022	49.09	49.84	48.72	49.63	88,354	+0.67(+1.37%)
Jun 14, 2022	49.34	49.41	48.62	48.95	110,057	-0.40(-0.81%)
Jun 13, 2022	49.81	50.00	49.17	49.35	255,241	-1.45(-2.85%)
Jun 10, 2022	51.16	51.16	50.64	50.80	43,347	-0.96(-1.85%)
Jun 09, 2022	52.48	52.54	51.76	51.76	54,656	-0.68(-1.29%)
Jun 08, 2022	52.69	52.85	52.43	52.43	7,095,179	-0.73(-1.38%)
Jun 07, 2022	52.74	53.23	52.69	53.17	69,566	+0.17(+0.32%)
Jun 06, 2022	53.40	53.46	52.95	53.00	55,680	+0.18(+0.33%)
Jun 03, 2022	53.00	53.17	52.78	52.83	67,143	-1.08(-2.00%)
Jun 02, 2022	53.23	53.90	53.08	53.90	56,760	+0.83(+1.56%)
Jun 01, 2022	53.78	53.81	52.94	53.08	403,231	-0.01(-0.02%)
May 31, 2022	53.32	53.40	53.04	53.09	63,628	-0.56(-1.04%)
May 27, 2022	53.44	53.72	53.41	53.64	69,685	+0.47(+0.89%)
May 26, 2022	52.89	53.23	52.85	53.17	67,498	+0.39(+0.74%)
May 25, 2022	52.54	52.91	52.42	52.78	110,089	+0.15(+0.28%)
May 24, 2022	52.63	52.67	52.37	52.63	50,558	-0.29(-0.54%)
May 23, 2022	52.74	53.09	52.74	52.92	109,750	+0.42(+0.80%)
May 20, 2022	52.63	52.67	51.89	52.50	70,753	+0.60(+1.15%)
May 19, 2022	51.59	52.17	51.59	51.90	108,273	+0.58(+1.12%)
May 18, 2022	52.00	52.12	51.28	51.33	71,226	-0.80(-1.53%)
May 17, 2022	51.89	52.13	51.76	52.13	76,920	+0.62(+1.21%)
May 16, 2022	51.46	51.72	51.29	51.50	69,066	-0.11(-0.22%)
May 13, 2022	51.13	51.68	51.13	51.62	39,635	+1.23(+2.45%)
May 12, 2022	50.32	50.73	50.04	50.38	107,985	+0.04(+0.08%)
May 11, 2022	50.74	51.27	50.28	50.34	264,979	-0.39(-0.77%)
May 10, 2022	51.24	51.24	50.41	50.73	97,951	+0.01(+0.02%)
May 09, 2022	51.27	51.27	50.50	50.72	46,899	-1.51(-2.89%)
May 06, 2022	52.19	52.29	51.79	52.23	115,985	-0.05(-0.09%)
May 05, 2022	53.31	53.31	51.97	52.28	91,630	-1.52(-2.83%)
May 04, 2022	52.91	54.03	52.39	53.80	77,848	+0.80(+1.51%)
May 03, 2022	52.76	53.09	52.70	53.00	120,993	+0.42(+0.80%)

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.