Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.68	52.29	51.55	52.08	1,595,092	+0.23(+0.45%)
Jul 28, 2022	51.54	52.24	50.50	51.84	3,198,746	-2.78(-5.09%)
Jul 27, 2022	53.84	54.70	53.40	54.63	2,494,620	+1.40(+2.63%)
Jul 26, 2022	53.12	53.57	53.04	53.23	1,134,430	-0.29(-0.55%)
Jul 25, 2022	53.39	53.58	52.94	53.52	900,334	+0.73(+1.38%)
Jul 22, 2022	52.65	52.97	52.34	52.79	986,616	-0.14(-0.26%)
Jul 21, 2022	52.23	53.15	52.22	52.92	744,684	-0.15(-0.27%)
Jul 20, 2022	54.02	54.07	52.87	53.07	1,130,859	-1.58(-2.88%)
Jul 19, 2022	54.16	54.70	54.03	54.65	918,094	+1.53(+2.87%)
Jul 18, 2022	53.57	53.95	52.98	53.12	825,933	+0.03(+0.06%)
Jul 15, 2022	52.93	53.23	52.62	53.09	1,006,507	-0.01(-0.02%)
Jul 14, 2022	52.52	53.16	52.10	53.10	952,275	-0.48(-0.89%)
Jul 13, 2022	53.05	54.00	53.01	53.58	882,463	+0.26(+0.49%)
Jul 12, 2022	53.16	53.89	53.00	53.31	986,794	+0.03(+0.05%)
Jul 11, 2022	53.70	53.87	53.19	53.28	790,717	-0.72(-1.33%)
Jul 08, 2022	53.86	54.26	53.60	54.00	1,056,068	+0.94(+1.78%)
Jul 07, 2022	52.88	53.23	52.78	53.06	1,450,561	-0.23(-0.44%)
Jul 06, 2022	53.04	53.87	52.85	53.29	1,427,433	+0.16(+0.29%)
Jul 05, 2022	52.67	53.21	51.94	53.14	1,989,827	-0.44(-0.82%)
Jul 01, 2022	52.45	53.62	52.34	53.58	1,080,184	+1.10(+2.09%)
Jun 30, 2022	51.86	52.76	51.54	52.48	1,319,011	+0.01(+0.02%)
Jun 29, 2022	52.93	52.98	52.44	52.47	919,360	-0.24(-0.46%)
Jun 28, 2022	53.24	53.83	52.69	52.71	2,043,844	+0.11(+0.20%)
Jun 27, 2022	52.33	52.90	52.26	52.60	1,609,432	+0.14(+0.26%)
Jun 24, 2022	51.66	52.49	51.54	52.47	1,371,414	+1.22(+2.37%)
Jun 23, 2022	50.95	51.28	50.71	51.25	1,021,765	+0.53(+1.04%)
Jun 22, 2022	50.09	51.24	50.04	50.73	1,377,275	+0.44(+0.87%)
Jun 21, 2022	50.59	50.69	49.99	50.29	1,253,485	+0.01(+0.02%)
Jun 17, 2022	50.64	50.96	49.93	50.28	1,450,276	+0.21(+0.43%)
Jun 16, 2022	49.74	50.49	49.59	50.06	1,427,441	-1.33(-2.59%)
Jun 15, 2022	51.48	51.93	50.42	51.40	1,742,422	+1.74(+3.51%)
Jun 14, 2022	50.10	50.44	49.21	49.66	2,160,344	-0.55(-1.10%)
Jun 13, 2022	50.58	50.89	49.90	50.21	2,554,831	-0.62(-1.22%)
Jun 10, 2022	49.87	51.20	49.81	50.83	2,288,645	-0.89(-1.71%)
Jun 09, 2022	52.86	53.16	51.72	51.72	1,239,993	-1.96(-3.64%)
Jun 08, 2022	54.39	54.41	53.51	53.67	835,421	-1.11(-2.02%)
Jun 07, 2022	54.33	54.88	53.93	54.78	1,113,538	+0.46(+0.84%)
Jun 06, 2022	54.47	54.99	54.03	54.33	962,799	+0.31(+0.58%)
Jun 03, 2022	54.37	54.54	53.92	54.01	1,313,219	-0.13(-0.23%)
Jun 02, 2022	53.46	54.22	52.86	54.14	1,065,437	+0.57(+1.07%)
Jun 01, 2022	54.86	55.04	53.01	53.57	1,310,088	-1.59(-2.87%)
May 31, 2022	54.83	55.22	54.40	55.15	2,516,457	+0.05(+0.09%)
May 27, 2022	54.96	55.20	54.71	55.10	835,056	+0.17(+0.30%)
May 26, 2022	54.84	55.31	54.80	54.94	888,467	+0.37(+0.68%)
May 25, 2022	53.76	54.72	53.69	54.57	903,775	+0.84(+1.56%)
May 24, 2022	53.78	53.99	53.24	53.73	940,376	-0.28(-0.52%)
May 23, 2022	53.28	54.11	53.13	54.01	988,617	+1.23(+2.32%)
May 20, 2022	53.24	53.27	51.97	52.79	1,169,522	+0.20(+0.39%)
May 19, 2022	52.94	53.29	52.47	52.58	1,260,064	-1.14(-2.12%)
May 18, 2022	55.36	55.53	53.70	53.72	1,140,125	-2.34(-4.18%)
May 17, 2022	55.57	56.07	55.48	56.07	925,589	+0.94(+1.71%)
May 16, 2022	54.28	55.46	54.12	55.12	1,009,551	+0.64(+1.18%)
May 13, 2022	52.97	54.52	52.97	54.48	1,361,905	+1.93(+3.66%)
May 12, 2022	52.75	53.47	52.04	52.55	1,523,548	-0.66(-1.24%)
May 11, 2022	53.82	54.22	53.21	53.22	2,285,106	+0.05(+0.09%)
May 10, 2022	53.80	54.18	52.68	53.17	2,047,375	+0.57(+1.09%)
May 09, 2022	52.24	53.05	52.05	52.59	2,555,805	-0.90(-1.69%)
May 06, 2022	53.78	54.14	52.51	53.50	3,756,865	-2.02(-3.64%)
May 05, 2022	56.01	56.32	55.14	55.52	1,789,418	-1.22(-2.14%)
May 04, 2022	55.18	56.78	54.85	56.74	1,566,629	+1.44(+2.60%)
May 03, 2022	55.43	55.61	54.93	55.30	1,644,800	+0.92(+1.70%)

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.