Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.80	53.48	52.80	53.48	5,461	+0.71(+1.35%)
Jul 28, 2022	52.18	52.76	52.18	52.76	757	+0.94(+1.81%)
Jul 27, 2022	51.76	51.83	51.76	51.83	412	+0.15(+0.30%)
Jul 26, 2022	51.82	51.82	51.67	51.67	334	-0.36(-0.70%)
Jul 25, 2022	52.12	52.19	52.00	52.04	4,202	+0.36(+0.70%)
Jul 22, 2022	52.06	52.14	51.49	51.67	1,426	-0.34(-0.65%)
Jul 21, 2022	51.56	52.01	51.54	52.01	1,023	+0.86(+1.68%)
Jul 20, 2022	51.33	51.45	50.97	51.15	6,505	-0.40(-0.77%)
Jul 19, 2022	51.53	51.55	51.53	51.55	486	+1.53(+3.07%)
Jul 18, 2022	50.66	50.75	50.01	50.01	1,949	+0.06(+0.12%)
Jul 15, 2022	49.29	49.95	49.29	49.95	3,553	+0.56(+1.13%)
Jul 14, 2022	49.17	49.40	49.06	49.40	1,912	-0.66(-1.31%)
Jul 13, 2022	49.59	50.05	49.49	50.05	1,582	-0.13(-0.25%)
Jul 12, 2022	50.17	50.55	50.06	50.18	4,364	-0.08(-0.16%)
Jul 11, 2022	50.25	50.37	50.05	50.26	3,644	-0.61(-1.20%)
Jul 08, 2022	50.62	50.87	50.48	50.87	7,344	+0.26(+0.51%)
Jul 07, 2022	50.33	50.61	50.28	50.61	15,517	+0.68(+1.35%)
Jul 06, 2022	49.81	50.13	49.67	49.94	3,797	+0.14(+0.27%)
Jul 05, 2022	49.21	49.92	49.21	49.80	10,121	-0.76(-1.51%)
Jul 01, 2022	50.61	50.74	50.38	50.56	2,227	-0.56(-1.10%)
Jun 30, 2022	50.25	51.12	50.08	51.12	6,088	+0.14(+0.28%)
Jun 29, 2022	51.09	51.21	50.97	50.98	3,158	-0.15(-0.30%)
Jun 28, 2022	51.75	51.98	51.13	51.13	4,035	-0.26(-0.51%)
Jun 27, 2022	51.39	51.69	51.11	51.39	4,610	-1.01(-1.93%)
Jun 24, 2022	51.20	52.41	51.13	52.41	4,444	+2.70(+5.44%)
Jun 23, 2022	49.74	50.02	49.66	49.70	7,214	-0.66(-1.31%)
Jun 22, 2022	50.11	50.64	50.00	50.36	7,215	+0.17(+0.34%)
Jun 21, 2022	49.98	50.51	49.97	50.19	18,778	+0.87(+1.76%)
Jun 17, 2022	49.91	49.91	49.33	49.33	754,172	-0.28(-0.57%)
Jun 16, 2022	49.86	49.89	49.34	49.61	13,763	-0.71(-1.40%)
Jun 15, 2022	50.25	50.61	49.48	50.32	117,734	+0.89(+1.81%)
Jun 14, 2022	50.14	50.17	49.07	49.42	15,083	-0.72(-1.45%)
Jun 13, 2022	50.52	51.08	50.15	50.15	7,859	-1.62(-3.13%)
Jun 10, 2022	52.11	52.11	51.76	51.76	7,078	-1.61(-3.02%)
Jun 09, 2022	54.43	54.43	53.37	53.37	2,383	-0.88(-1.63%)
Jun 08, 2022	54.71	54.71	54.26	54.26	3,524	-0.88(-1.60%)
Jun 07, 2022	54.66	55.14	54.66	55.14	4,251	-0.06(-0.10%)
Jun 06, 2022	56.70	58.13	52.50	55.20	3,436	-0.40(-0.71%)
Jun 03, 2022	55.56	55.60	55.47	55.60	1,089	-0.49(-0.87%)
Jun 02, 2022	55.91	56.08	55.83	56.08	28,698	+1.01(+1.83%)
Jun 01, 2022	55.57	55.68	55.06	55.08	6,554	+1.41(+2.63%)
May 31, 2022	55.92	56.19	53.67	53.67	2,557	-2.62(-4.65%)
May 27, 2022	56.05	56.28	55.92	56.28	2,778	+1.02(+1.84%)
May 26, 2022	54.89	55.37	54.89	55.27	1,112	+2.98(+5.71%)
May 25, 2022	54.32	54.67	52.28	52.28	5,227	-2.67(-4.86%)
May 24, 2022	55.17	55.27	54.78	54.96	5,211	+0.06(+0.10%)
May 23, 2022	54.71	54.96	54.57	54.90	1,526	+1.22(+2.28%)
May 20, 2022	54.11	54.11	53.66	53.68	10,206	-0.44(-0.82%)
May 19, 2022	53.61	54.39	53.47	54.12	6,907	+0.54(+1.00%)
May 18, 2022	53.89	54.07	53.58	53.58	3,282	-1.17(-2.13%)
May 17, 2022	54.21	54.75	54.21	54.75	3,839	+1.00(+1.86%)
May 16, 2022	53.84	53.89	53.51	53.75	9,071	-0.12(-0.22%)
May 13, 2022	53.77	53.86	53.54	53.86	4,238	+1.43(+2.73%)
May 12, 2022	52.38	53.13	52.08	52.43	11,554	-1.13(-2.11%)
May 11, 2022	53.17	53.75	52.91	53.56	17,928	+1.00(+1.90%)
May 10, 2022	53.10	53.10	52.28	52.56	10,216	+2.67(+5.36%)
May 09, 2022	52.81	53.01	49.89	49.89	21,581	-3.73(-6.95%)
May 06, 2022	54.33	54.35	53.61	53.62	1,549	-1.25(-2.28%)
May 05, 2022	56.00	56.02	54.87	54.87	7,664	-1.74(-3.08%)
May 04, 2022	56.00	56.61	55.38	56.61	2,441	-0.22(-0.38%)
May 03, 2022	56.04	56.83	55.68	56.83	33,908	+3.84(+7.25%)

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.