Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.73	52.73	51.42	52.52	450,617	-0.43(-0.81%)
Jul 28, 2022	53.01	53.22	51.88	52.95	372,081	+0.26(+0.49%)
Jul 27, 2022	52.36	52.96	52.14	52.69	516,415	+0.76(+1.46%)
Jul 26, 2022	51.60	52.15	51.10	51.93	361,957	+0.48(+0.93%)
Jul 25, 2022	51.02	51.80	50.81	51.45	351,370	+0.68(+1.34%)
Jul 22, 2022	50.95	51.88	50.41	50.77	227,976	-0.49(-0.96%)
Jul 21, 2022	50.73	51.69	50.18	51.26	333,954	+0.26(+0.51%)
Jul 20, 2022	50.43	51.41	49.52	51.00	432,458	+0.73(+1.45%)
Jul 19, 2022	50.29	51.02	50.18	50.27	421,477	+0.52(+1.05%)
Jul 18, 2022	50.20	50.81	49.23	49.75	394,305	-0.01(-0.02%)
Jul 15, 2022	49.52	50.38	48.62	49.76	435,661	+1.41(+2.92%)
Jul 14, 2022	48.51	49.34	48.18	48.35	461,766	-1.06(-2.15%)
Jul 13, 2022	48.00	49.45	47.52	49.41	291,691	+0.98(+2.02%)
Jul 12, 2022	48.70	49.35	48.08	48.43	394,484	-0.55(-1.11%)
Jul 11, 2022	49.56	49.82	48.70	48.98	381,374	-0.89(-1.79%)
Jul 08, 2022	49.92	50.96	49.37	49.87	202,470	-0.11(-0.22%)
Jul 07, 2022	49.64	50.37	49.63	49.98	452,013	+0.53(+1.07%)
Jul 06, 2022	50.37	50.59	49.15	49.45	284,898	-0.91(-1.81%)
Jul 05, 2022	49.31	50.43	48.16	50.36	262,797	+0.10(+0.20%)
Jul 01, 2022	48.83	50.70	48.53	50.26	250,758	+1.10(+2.24%)
Jun 30, 2022	49.24	50.13	48.26	49.16	269,536	-0.82(-1.64%)
Jun 29, 2022	49.45	50.00	48.49	49.98	349,052	+0.36(+0.73%)
Jun 28, 2022	51.40	51.97	49.53	49.62	308,301	-1.26(-2.48%)
Jun 27, 2022	50.72	51.58	50.21	50.88	383,090	+0.21(+0.41%)
Jun 24, 2022	50.50	51.36	49.47	50.67	981,397	+0.48(+0.96%)
Jun 23, 2022	49.20	50.60	49.01	50.19	574,458	+0.94(+1.91%)
Jun 22, 2022	47.83	50.31	47.68	49.25	559,053	+1.05(+2.18%)
Jun 21, 2022	49.91	49.91	47.48	48.20	489,978	-0.80(-1.63%)
Jun 17, 2022	47.43	49.10	46.89	49.00	1,087,011	+2.16(+4.61%)
Jun 16, 2022	48.81	48.92	46.32	46.84	560,639	-3.14(-6.28%)
Jun 15, 2022	50.06	51.04	49.04	49.98	353,633	+0.19(+0.38%)
Jun 14, 2022	50.14	50.55	48.76	49.79	630,889	-0.43(-0.86%)
Jun 13, 2022	50.80	51.65	49.63	50.22	607,506	-2.32(-4.42%)
Jun 10, 2022	51.29	52.79	51.26	52.54	643,054	+0.22(+0.42%)
Jun 09, 2022	53.72	53.72	51.97	52.32	495,071	-1.72(-3.18%)
Jun 08, 2022	53.04	54.91	52.48	54.04	507,165	+0.50(+0.93%)
Jun 07, 2022	51.05	54.08	50.30	53.54	654,786	+1.82(+3.52%)
Jun 06, 2022	54.02	54.33	51.38	51.72	371,275	-1.81(-3.38%)
Jun 03, 2022	56.79	56.79	53.42	53.53	509,577	-3.70(-6.47%)
Jun 02, 2022	55.74	57.98	54.92	57.23	440,217	+1.33(+2.38%)
Jun 01, 2022	57.79	58.55	54.61	55.90	453,475	-1.51(-2.63%)
May 31, 2022	56.94	57.84	56.65	57.41	699,159	+0.28(+0.49%)
May 27, 2022	56.19	57.31	55.52	57.13	472,597	+1.37(+2.46%)
May 26, 2022	56.12	57.20	55.75	55.76	365,249	-0.38(-0.68%)
May 25, 2022	55.11	56.31	53.62	56.14	449,682	+0.98(+1.78%)
May 24, 2022	53.81	55.42	53.22	55.16	356,125	+0.52(+0.95%)
May 23, 2022	53.76	54.64	52.32	54.64	394,217	+1.61(+3.04%)
May 20, 2022	53.56	53.85	51.77	53.03	439,060	-0.07(-0.13%)
May 19, 2022	53.80	54.55	52.88	53.10	329,835	-1.30(-2.39%)
May 18, 2022	55.06	55.30	54.11	54.40	592,031	-1.42(-2.54%)
May 17, 2022	53.42	55.89	52.57	55.82	717,123	+3.38(+6.45%)
May 16, 2022	52.18	52.85	51.36	52.44	279,218	-0.20(-0.38%)
May 13, 2022	51.06	52.89	50.87	52.64	419,810	+2.23(+4.42%)
May 12, 2022	50.64	50.78	48.56	50.41	720,082	+0.25(+0.50%)
May 11, 2022	49.62	52.22	49.00	50.16	705,071	+0.09(+0.18%)
May 10, 2022	50.08	50.61	47.88	50.07	506,212	+0.56(+1.13%)
May 09, 2022	53.38	53.69	49.12	49.51	627,620	-4.91(-9.02%)
May 06, 2022	54.31	55.89	52.29	54.42	801,372	+0.58(+1.08%)
May 05, 2022	58.07	59.06	52.23	53.84	924,516	-2.48(-4.40%)
May 04, 2022	55.42	56.58	53.43	56.32	357,362	+1.67(+3.06%)
May 03, 2022	54.11	54.94	53.39	54.65	650,384	+0.66(+1.22%)

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.