Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.88	54.60	53.52	53.79	1,071,526	-0.16(-0.29%)
Jul 28, 2022	53.30	54.72	53.26	53.95	832,453	+1.22(+2.32%)
Jul 27, 2022	51.63	52.92	51.63	52.73	662,776	+1.30(+2.52%)
Jul 26, 2022	51.89	52.07	51.12	51.43	1,032,807	-0.60(-1.16%)
Jul 25, 2022	51.90	52.49	51.50	52.03	784,936	+0.37(+0.72%)
Jul 22, 2022	51.88	52.26	51.22	51.66	475,181	-0.15(-0.29%)
Jul 21, 2022	51.26	51.83	50.82	51.81	422,604	+0.26(+0.50%)
Jul 20, 2022	50.97	51.75	50.59	51.55	479,646	+0.60(+1.18%)
Jul 19, 2022	49.78	51.16	49.62	50.95	733,854	+1.67(+3.39%)
Jul 18, 2022	49.87	50.50	49.15	49.28	681,240	-0.73(-1.47%)
Jul 15, 2022	50.32	50.65	49.71	50.01	509,688	+0.39(+0.79%)
Jul 14, 2022	49.68	49.77	48.95	49.62	545,490	-0.82(-1.62%)
Jul 13, 2022	50.26	50.70	49.59	50.44	600,796	-0.30(-0.59%)
Jul 12, 2022	50.71	52.06	50.40	50.73	833,092	+0.04(+0.07%)
Jul 11, 2022	50.15	50.94	50.15	50.70	498,836	+0.49(+0.98%)
Jul 08, 2022	50.62	50.66	49.95	50.21	532,008	-0.21(-0.42%)
Jul 07, 2022	50.22	50.89	50.22	50.42	699,456	+0.48(+0.97%)
Jul 06, 2022	50.67	51.01	49.50	49.94	741,624	-1.00(-1.97%)
Jul 05, 2022	49.66	50.95	49.12	50.94	641,877	+0.79(+1.57%)
Jul 01, 2022	49.20	50.15	48.92	50.15	1,361,491	+1.07(+2.17%)
Jun 30, 2022	48.04	49.50	47.79	49.08	657,314	+0.61(+1.26%)
Jun 29, 2022	48.52	48.70	47.90	48.47	1,140,221	+0.11(+0.23%)
Jun 28, 2022	49.86	50.26	48.32	48.36	816,291	-1.15(-2.32%)
Jun 27, 2022	49.72	50.59	49.20	49.51	1,603,934	-0.12(-0.24%)
Jun 24, 2022	47.79	49.82	47.51	49.63	1,504,397	+2.39(+5.07%)
Jun 23, 2022	46.22	47.30	45.59	47.24	1,917,719	+0.88(+1.90%)
Jun 22, 2022	45.85	46.72	45.85	46.36	714,405	+0.02(+0.04%)
Jun 21, 2022	46.62	47.15	46.27	46.34	1,319,423	-0.08(-0.18%)
Jun 17, 2022	45.89	46.99	45.53	46.42	1,637,798	+0.77(+1.69%)
Jun 16, 2022	47.72	47.93	45.27	45.65	1,273,586	-3.13(-6.43%)
Jun 15, 2022	49.84	49.96	48.06	48.79	814,002	-0.70(-1.41%)
Jun 14, 2022	49.08	49.95	48.86	49.48	669,435	+0.40(+0.81%)
Jun 13, 2022	50.62	50.76	48.83	49.08	765,130	-2.45(-4.75%)
Jun 10, 2022	53.12	53.23	51.49	51.53	477,135	-2.44(-4.52%)
Jun 09, 2022	54.73	55.02	53.94	53.97	515,631	-0.91(-1.66%)
Jun 08, 2022	55.46	55.59	54.77	54.88	451,315	-0.96(-1.71%)
Jun 07, 2022	55.94	56.34	55.54	55.84	768,331	-0.32(-0.58%)
Jun 06, 2022	55.56	56.41	55.18	56.16	632,612	+1.01(+1.83%)
Jun 03, 2022	54.87	55.24	54.37	55.15	366,012	-0.08(-0.15%)
Jun 02, 2022	54.98	55.24	54.36	55.23	464,840	+0.40(+0.74%)
Jun 01, 2022	56.10	56.10	54.13	54.83	525,295	-0.90(-1.62%)
May 31, 2022	55.39	56.02	54.81	55.73	827,996	-0.05(-0.08%)
May 27, 2022	55.64	55.95	55.03	55.77	553,207	+0.13(+0.23%)
May 26, 2022	54.68	55.75	54.68	55.64	471,846	+0.98(+1.80%)
May 25, 2022	54.01	54.96	54.01	54.66	518,015	+0.34(+0.63%)
May 24, 2022	54.82	54.82	53.35	54.32	624,292	-0.64(-1.17%)
May 23, 2022	55.03	55.21	53.93	54.96	653,602	+0.65(+1.20%)
May 20, 2022	55.16	55.32	52.70	54.31	741,020	-0.34(-0.62%)
May 19, 2022	54.06	55.24	54.05	54.65	730,816	+0.04(+0.07%)
May 18, 2022	56.22	56.44	54.55	54.61	629,199	-1.89(-3.34%)
May 17, 2022	55.90	56.52	55.79	56.50	564,787	+1.43(+2.61%)
May 16, 2022	55.02	55.51	54.27	55.07	477,525	+0.06(+0.12%)
May 13, 2022	54.61	55.84	54.52	55.00	717,158	+0.87(+1.61%)
May 12, 2022	54.03	54.38	53.40	54.13	815,513	+0.17(+0.31%)
May 11, 2022	54.10	55.04	53.66	53.96	922,942	-0.20(-0.37%)
May 10, 2022	56.11	56.24	53.33	54.16	1,175,599	-1.59(-2.85%)
May 09, 2022	55.64	56.49	55.42	55.76	745,049	-0.55(-0.98%)
May 06, 2022	55.86	56.63	54.42	56.31	831,645	+0.17(+0.29%)
May 05, 2022	57.36	57.59	55.52	56.14	788,237	-1.95(-3.36%)
May 04, 2022	55.34	58.16	55.25	58.09	1,034,517	+2.60(+4.69%)
May 03, 2022	54.37	55.94	53.80	55.49	1,046,854	+1.37(+2.53%)

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.