Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.50	53.84	53.25	53.73	1,953,432	+0.38(+0.71%)
Jul 28, 2022	52.38	53.44	52.07	53.35	1,801,039	+1.25(+2.40%)
Jul 27, 2022	51.91	52.59	51.80	52.10	2,176,506	+0.91(+1.78%)
Jul 26, 2022	51.58	51.69	50.84	51.19	2,382,521	-0.68(-1.31%)
Jul 25, 2022	51.60	52.10	51.45	51.87	2,798,329	+0.24(+0.46%)
Jul 22, 2022	51.45	51.72	50.81	51.63	2,290,075	+0.22(+0.43%)
Jul 21, 2022	50.88	51.46	50.47	51.41	2,313,271	+0.56(+1.10%)
Jul 20, 2022	50.40	50.96	50.27	50.85	2,506,643	+0.64(+1.27%)
Jul 19, 2022	50.41	50.73	50.20	50.21	2,500,170	+0.36(+0.72%)
Jul 18, 2022	50.74	50.96	49.66	49.85	2,429,331	-0.76(-1.50%)
Jul 15, 2022	49.87	50.68	49.72	50.61	1,957,416	+1.24(+2.51%)
Jul 14, 2022	48.64	49.44	48.23	49.37	2,105,998	-0.07(-0.14%)
Jul 13, 2022	48.42	49.64	48.32	49.44	2,659,995	+0.42(+0.86%)
Jul 12, 2022	49.24	49.78	48.77	49.02	1,741,557	-0.24(-0.49%)
Jul 11, 2022	49.56	49.75	49.09	49.26	1,646,850	-0.76(-1.52%)
Jul 08, 2022	49.43	50.19	49.40	50.02	1,820,488	+0.57(+1.15%)
Jul 07, 2022	49.36	49.82	49.32	49.45	1,252,107	+0.27(+0.55%)
Jul 06, 2022	48.71	49.34	48.38	49.18	1,523,007	+0.42(+0.86%)
Jul 05, 2022	47.90	48.87	47.38	48.76	1,810,420	-0.01(-0.02%)
Jul 01, 2022	47.95	48.89	47.50	48.77	2,194,572	+0.56(+1.16%)
Jun 30, 2022	47.89	48.36	47.20	48.21	2,703,364	-0.18(-0.37%)
Jun 29, 2022	48.34	48.68	47.84	48.39	2,086,203	-0.07(-0.14%)
Jun 28, 2022	49.46	49.67	48.24	48.46	2,045,898	-0.70(-1.42%)
Jun 27, 2022	48.63	49.25	48.34	49.16	2,992,836	+0.75(+1.55%)
Jun 24, 2022	48.41	48.78	48.36	48.41	2,220,859	+0.45(+0.94%)
Jun 23, 2022	48.10	48.20	47.35	47.96	2,952,849	-0.01(-0.02%)
Jun 22, 2022	46.64	48.02	46.55	47.97	2,473,823	+0.95(+2.02%)
Jun 21, 2022	47.47	47.87	47.00	47.02	3,098,092	+0.44(+0.94%)
Jun 17, 2022	46.01	46.85	45.63	46.58	3,934,512	+0.70(+1.53%)
Jun 16, 2022	46.18	46.42	45.24	45.88	4,284,134	-1.48(-3.12%)
Jun 15, 2022	46.63	48.16	46.55	47.36	5,175,753	+1.27(+2.76%)
Jun 14, 2022	45.61	46.31	45.25	46.09	5,913,746	+0.83(+1.83%)
Jun 13, 2022	46.75	47.02	45.06	45.26	5,738,191	-3.40(-6.99%)
Jun 10, 2022	49.23	49.45	48.12	48.66	4,454,580	-1.55(-3.09%)
Jun 09, 2022	51.04	51.45	50.11	50.21	2,631,054	-1.30(-2.52%)
Jun 08, 2022	51.11	51.60	50.86	51.51	2,153,800	+0.10(+0.19%)
Jun 07, 2022	50.12	51.49	50.07	51.41	2,212,197	+0.63(+1.24%)
Jun 06, 2022	50.91	51.06	50.37	50.78	2,735,167	+0.33(+0.65%)
Jun 03, 2022	50.26	50.60	49.87	50.45	3,410,250	-0.26(-0.51%)
Jun 02, 2022	50.12	51.12	49.95	50.71	2,522,664	+0.51(+1.02%)
Jun 01, 2022	50.30	50.58	48.88	50.20	3,340,125	+0.17(+0.34%)
May 31, 2022	49.11	50.16	48.52	50.03	4,037,654	+0.45(+0.91%)
May 27, 2022	49.25	49.65	49.06	49.58	3,505,762	+0.98(+2.02%)
May 26, 2022	48.65	49.00	48.56	48.60	3,976,724	+0.17(+0.35%)
May 25, 2022	47.48	48.68	47.48	48.43	3,246,527	+0.50(+1.04%)
May 24, 2022	47.62	48.06	46.81	47.93	4,460,919	-0.09(-0.19%)
May 23, 2022	48.13	48.41	47.31	48.02	4,966,684	+0.34(+0.71%)
May 20, 2022	48.52	48.62	45.91	47.68	6,924,818	-0.06(-0.13%)
May 19, 2022	45.90	47.87	45.75	47.74	6,506,450	+1.41(+3.04%)
May 18, 2022	49.38	49.54	46.14	46.33	8,751,082	-3.59(-7.19%)
May 17, 2022	50.07	50.27	49.45	49.92	4,673,201	+0.62(+1.26%)
May 16, 2022	48.49	49.36	48.30	49.30	4,405,905	+0.99(+2.05%)
May 13, 2022	47.68	48.34	47.45	48.31	4,751,472	+1.48(+3.16%)
May 12, 2022	46.04	46.97	45.52	46.83	6,594,797	+0.46(+0.99%)
May 11, 2022	46.19	47.41	45.91	46.37	8,801,486	+0.11(+0.24%)
May 10, 2022	46.61	46.69	45.39	46.26	7,874,435	+0.75(+1.65%)
May 09, 2022	46.36	46.61	45.24	45.51	10,378,317	-1.94(-4.09%)
May 06, 2022	46.78	47.49	45.43	47.45	7,525,519	+0.30(+0.64%)
May 05, 2022	51.07	51.25	46.45	47.15	9,031,400	-4.53(-8.77%)
May 04, 2022	49.79	51.91	49.43	51.68	7,930,703	+2.24(+4.53%)
May 03, 2022	48.42	49.55	48.16	49.44	7,667,932	+1.42(+2.96%)

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.