Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.99	53.97	52.99	53.79	806,690	+0.90(+1.71%)
Jul 28, 2022	52.33	53.16	51.74	52.88	444,290	+0.51(+0.98%)
Jul 27, 2022	52.39	52.65	51.73	52.37	508,995	+0.23(+0.45%)
Jul 26, 2022	52.56	52.84	51.77	52.14	532,620	-0.56(-1.07%)
Jul 25, 2022	52.93	53.38	52.30	52.70	585,933	-0.15(-0.28%)
Jul 22, 2022	53.68	54.12	52.17	52.84	586,027	-0.50(-0.93%)
Jul 21, 2022	51.52	53.38	50.93	53.34	1,035,566	+0.52(+0.97%)
Jul 20, 2022	52.66	53.01	51.89	52.83	647,450	+0.34(+0.65%)
Jul 19, 2022	51.70	52.57	51.70	52.49	469,902	+1.53(+2.99%)
Jul 18, 2022	51.82	52.18	50.76	50.96	415,436	-0.52(-1.02%)
Jul 15, 2022	50.44	51.68	50.34	51.48	702,507	+1.39(+2.77%)
Jul 14, 2022	50.24	50.34	49.62	50.10	669,664	-0.73(-1.43%)
Jul 13, 2022	51.16	51.25	50.60	50.82	401,870	-0.89(-1.73%)
Jul 12, 2022	51.76	52.91	51.54	51.72	641,830	-0.68(-1.30%)
Jul 11, 2022	52.81	52.99	52.17	52.40	371,003	-0.69(-1.30%)
Jul 08, 2022	52.95	53.38	52.66	53.09	431,723	+0.08(+0.15%)
Jul 07, 2022	52.70	53.25	52.70	53.01	536,873	+0.75(+1.43%)
Jul 06, 2022	52.83	53.10	51.89	52.26	681,781	-0.73(-1.38%)
Jul 05, 2022	51.96	53.00	51.47	52.99	478,355	+0.22(+0.42%)
Jul 01, 2022	52.06	53.05	51.59	52.77	505,161	+0.28(+0.54%)
Jun 30, 2022	52.42	53.09	51.60	52.49	715,931	-0.38(-0.72%)
Jun 29, 2022	53.13	53.33	52.50	52.86	521,890	-0.15(-0.27%)
Jun 28, 2022	54.08	54.33	52.87	53.01	574,719	-0.74(-1.37%)
Jun 27, 2022	53.87	54.10	53.45	53.75	611,193	-0.06(-0.11%)
Jun 24, 2022	52.36	53.84	52.21	53.81	739,776	+1.99(+3.84%)
Jun 23, 2022	51.29	52.04	51.05	51.81	613,346	+0.64(+1.25%)
Jun 22, 2022	50.89	51.47	50.75	51.17	558,438	-0.13(-0.25%)
Jun 21, 2022	51.36	51.61	50.49	51.30	780,934	+0.67(+1.32%)
Jun 17, 2022	50.71	51.13	50.06	50.63	1,181,507	+0.37(+0.73%)
Jun 16, 2022	50.90	51.39	49.88	50.26	732,875	-1.13(-2.19%)
Jun 15, 2022	51.81	52.32	50.88	51.39	643,086	+0.03(+0.06%)
Jun 14, 2022	51.58	52.00	50.97	51.36	818,052	-0.11(-0.21%)
Jun 13, 2022	52.37	53.13	51.12	51.47	995,323	-1.96(-3.67%)
Jun 10, 2022	53.83	54.14	53.07	53.43	762,946	-1.08(-1.98%)
Jun 09, 2022	55.33	55.51	54.50	54.51	392,108	-0.92(-1.65%)
Jun 08, 2022	56.04	56.12	55.08	55.42	626,461	-0.81(-1.44%)
Jun 07, 2022	55.05	56.24	55.05	56.23	616,779	+0.67(+1.20%)
Jun 06, 2022	56.28	56.51	55.54	55.57	340,766	-0.29(-0.52%)
Jun 03, 2022	56.04	56.31	55.74	55.86	738,646	-0.64(-1.13%)
Jun 02, 2022	55.62	56.52	55.35	56.49	430,459	+0.89(+1.60%)
Jun 01, 2022	56.45	56.49	54.77	55.61	577,458	-0.76(-1.35%)
May 31, 2022	56.21	56.64	55.52	56.37	1,068,466	-0.02(-0.03%)
May 27, 2022	55.44	56.42	55.44	56.39	372,312	+1.07(+1.94%)
May 26, 2022	54.50	55.61	54.08	55.32	516,709	+1.34(+2.48%)
May 25, 2022	53.62	54.08	52.24	53.98	2,906,358	-0.16(-0.30%)
May 24, 2022	53.09	54.50	52.55	54.14	1,139,629	+0.66(+1.23%)
May 23, 2022	53.68	54.23	53.26	53.48	1,048,991	+0.36(+0.67%)
May 20, 2022	53.76	54.08	52.19	53.13	1,868,387	-0.09(-0.16%)
May 19, 2022	52.65	53.45	52.35	53.21	758,863	+0.05(+0.09%)
May 18, 2022	53.78	54.02	53.00	53.17	578,941	-1.09(-2.01%)
May 17, 2022	53.35	54.28	51.97	54.26	550,674	+1.56(+2.97%)
May 16, 2022	52.87	53.09	51.84	52.69	662,439	-0.21(-0.40%)
May 13, 2022	52.43	53.35	52.09	52.90	432,197	+0.92(+1.76%)
May 12, 2022	51.60	52.47	50.98	51.99	786,099	+0.45(+0.88%)
May 11, 2022	52.38	53.84	51.47	51.53	592,325	-1.21(-2.29%)
May 10, 2022	53.58	54.02	52.00	52.74	816,206	-0.18(-0.35%)
May 09, 2022	52.90	53.45	52.46	52.92	895,048	-0.61(-1.14%)
May 06, 2022	53.97	54.42	53.18	53.53	689,997	-0.68(-1.25%)
May 05, 2022	55.48	55.58	53.75	54.21	577,840	-1.62(-2.90%)
May 04, 2022	54.91	55.83	53.99	55.83	591,777	+1.05(+1.92%)
May 03, 2022	54.15	55.36	53.88	54.78	909,795	+0.49(+0.91%)

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.