Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	58.17	58.88	58.02	58.74	2,317,842	+0.48(+0.82%)
Jul 28, 2022	56.63	58.53	56.47	58.26	3,315,081	+1.76(+3.12%)
Jul 27, 2022	56.49	56.82	56.11	56.49	2,612,792	+0.32(+0.57%)
Jul 26, 2022	55.48	56.26	55.20	56.17	3,409,584	+0.33(+0.59%)
Jul 25, 2022	56.09	56.49	55.45	55.85	3,063,994	-0.19(-0.35%)
Jul 22, 2022	56.52	56.79	55.68	56.04	4,259,321	-0.45(-0.80%)
Jul 21, 2022	55.07	56.51	54.69	56.50	3,818,911	+1.61(+2.93%)
Jul 20, 2022	52.77	55.19	52.76	54.89	5,063,042	+3.16(+6.10%)
Jul 19, 2022	50.80	51.90	50.64	51.73	2,265,635	+1.47(+2.93%)
Jul 18, 2022	51.22	51.45	50.10	50.26	2,116,246	-0.74(-1.46%)
Jul 15, 2022	50.10	51.01	50.10	51.00	1,980,426	+1.15(+2.31%)
Jul 14, 2022	49.46	50.01	49.20	49.85	1,937,773	-0.27(-0.53%)
Jul 13, 2022	49.47	50.41	49.46	50.11	1,636,685	-0.14(-0.28%)
Jul 12, 2022	51.23	51.94	50.11	50.25	3,678,851	-0.93(-1.81%)
Jul 11, 2022	50.66	51.40	50.46	51.18	2,034,552	+0.35(+0.68%)
Jul 08, 2022	50.80	51.13	50.45	50.83	2,161,779	-0.05(-0.09%)
Jul 07, 2022	50.82	51.27	50.58	50.88	2,216,280	-0.03(-0.06%)
Jul 06, 2022	51.37	51.92	50.81	50.91	2,806,504	-0.23(-0.44%)
Jul 05, 2022	50.33	51.21	49.87	51.14	2,473,271	+0.62(+1.22%)
Jul 01, 2022	49.45	50.69	49.35	50.52	2,719,593	+0.99(+2.00%)
Jun 30, 2022	49.21	50.01	49.02	49.53	2,420,676	-0.17(-0.34%)
Jun 29, 2022	50.18	50.33	49.32	49.70	2,384,106	-0.52(-1.03%)
Jun 28, 2022	51.28	51.74	50.18	50.22	1,984,575	-1.06(-2.07%)
Jun 27, 2022	51.89	51.94	51.14	51.28	2,306,986	-0.44(-0.85%)
Jun 24, 2022	51.66	51.95	51.25	51.72	4,891,003	+0.33(+0.64%)
Jun 23, 2022	50.24	51.51	50.08	51.39	4,739,649	+1.51(+3.03%)
Jun 22, 2022	49.16	50.32	48.70	49.88	2,872,903	+0.32(+0.64%)
Jun 21, 2022	48.70	49.86	48.70	49.56	3,260,699	+1.23(+2.54%)
Jun 17, 2022	48.19	48.89	47.92	48.33	7,242,570	+0.10(+0.20%)
Jun 16, 2022	48.03	48.49	47.49	48.23	3,625,313	-0.44(-0.91%)
Jun 15, 2022	47.51	49.23	47.48	48.68	3,245,673	+1.32(+2.78%)
Jun 14, 2022	47.78	47.80	46.81	47.36	4,915,032	-0.32(-0.67%)
Jun 13, 2022	47.65	48.20	47.04	47.68	3,795,193	-1.08(-2.22%)
Jun 10, 2022	49.13	49.32	48.30	48.77	3,821,489	-0.83(-1.68%)
Jun 09, 2022	49.76	50.24	49.52	49.60	2,484,226	-0.18(-0.37%)
Jun 08, 2022	49.87	50.56	49.58	49.78	2,241,790	-0.27(-0.55%)
Jun 07, 2022	49.44	50.07	49.29	50.05	1,719,436	+0.21(+0.42%)
Jun 06, 2022	50.20	50.69	49.66	49.84	2,090,316	+0.01(+0.03%)
Jun 03, 2022	49.84	49.96	49.40	49.83	1,801,663	-0.24(-0.48%)
Jun 02, 2022	49.36	50.07	48.97	50.07	2,756,352	+0.82(+1.67%)
Jun 01, 2022	50.27	50.58	49.22	49.25	1,799,592	-0.97(-1.93%)
May 31, 2022	49.90	50.57	49.80	50.21	5,059,155	-0.12(-0.24%)
May 27, 2022	49.33	50.35	48.90	50.34	2,875,648	+1.52(+3.12%)
May 26, 2022	47.93	49.01	47.71	48.81	2,443,359	+1.11(+2.33%)
May 25, 2022	47.29	47.99	47.12	47.70	2,721,116	+0.28(+0.59%)
May 24, 2022	47.36	47.63	46.61	47.42	2,410,476	-0.35(-0.73%)
May 23, 2022	47.69	48.01	47.13	47.77	2,560,741	+0.51(+1.08%)
May 20, 2022	46.66	47.33	46.42	47.26	6,093,170	+0.99(+2.13%)
May 19, 2022	45.57	46.50	45.38	46.28	3,416,893	+0.32(+0.70%)
May 18, 2022	47.82	47.82	45.81	45.96	2,232,264	-2.17(-4.50%)
May 17, 2022	48.07	48.27	47.65	48.12	2,991,462	+0.86(+1.82%)
May 16, 2022	47.64	47.76	47.06	47.26	2,014,644	-0.44(-0.92%)
May 13, 2022	46.98	48.03	46.98	47.70	2,644,415	+1.02(+2.19%)
May 12, 2022	46.12	46.98	45.67	46.68	2,436,875	+0.36(+0.77%)
May 11, 2022	46.91	47.65	46.29	46.32	3,090,020	-0.82(-1.75%)
May 10, 2022	48.05	48.47	46.64	47.15	3,468,639	-0.13(-0.27%)
May 09, 2022	48.70	48.72	47.12	47.28	2,276,367	-1.98(-4.01%)
May 06, 2022	49.78	49.88	48.70	49.25	2,087,428	-0.84(-1.68%)
May 05, 2022	51.37	51.68	49.66	50.10	2,632,390	-1.68(-3.25%)
May 04, 2022	51.04	51.88	50.57	51.78	4,496,514	+0.73(+1.43%)
May 03, 2022	50.51	51.37	50.49	51.05	2,389,327	+0.37(+0.73%)

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.