Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	54.39	54.55	52.87	54.49	1,003,589	-0.20(-0.36%)
Jul 28, 2022	54.51	55.06	53.09	54.69	938,618	+0.07(+0.13%)
Jul 27, 2022	53.99	55.35	53.21	54.62	1,713,645	+1.33(+2.51%)
Jul 26, 2022	53.69	53.84	52.39	53.28	1,542,609	-0.90(-1.67%)
Jul 25, 2022	53.89	54.45	53.05	54.19	1,100,371	+0.55(+1.02%)
Jul 22, 2022	54.76	54.97	53.02	53.64	865,809	-1.01(-1.85%)
Jul 21, 2022	53.57	54.74	53.13	54.65	700,562	+0.75(+1.38%)
Jul 20, 2022	53.21	54.57	53.11	53.90	585,741	+0.40(+0.75%)
Jul 19, 2022	52.78	53.98	52.69	53.50	922,221	+1.73(+3.34%)
Jul 18, 2022	51.80	52.80	51.54	51.77	937,371	+0.59(+1.15%)
Jul 15, 2022	49.76	51.50	49.57	51.18	854,678	+2.41(+4.93%)
Jul 14, 2022	48.59	49.36	48.06	48.78	1,280,742	-0.61(-1.23%)
Jul 13, 2022	47.84	49.67	47.49	49.39	1,162,363	+0.38(+0.78%)
Jul 12, 2022	48.01	50.20	48.01	49.00	701,425	+0.89(+1.86%)
Jul 11, 2022	48.45	48.45	47.14	48.11	798,182	-0.60(-1.23%)
Jul 08, 2022	49.56	49.67	48.22	48.71	661,928	-1.35(-2.71%)
Jul 07, 2022	50.02	51.22	49.66	50.06	819,858	+0.53(+1.07%)
Jul 06, 2022	50.59	51.47	48.64	49.53	1,031,146	-1.38(-2.72%)
Jul 05, 2022	48.86	51.06	48.21	50.92	958,513	+0.75(+1.49%)
Jul 01, 2022	48.66	50.27	48.66	50.17	743,007	+1.34(+2.73%)
Jun 30, 2022	48.82	49.68	47.69	48.84	1,097,503	-0.81(-1.64%)
Jun 29, 2022	50.61	50.70	49.03	49.65	809,094	-1.07(-2.11%)
Jun 28, 2022	52.34	53.33	50.68	50.72	1,529,674	-0.61(-1.18%)
Jun 27, 2022	52.33	52.55	50.92	51.33	930,880	-0.92(-1.76%)
Jun 24, 2022	48.62	52.25	48.31	52.25	2,835,853	+4.24(+8.83%)
Jun 23, 2022	49.06	49.17	46.65	48.01	1,377,575	-0.69(-1.41%)
Jun 22, 2022	49.22	50.15	48.54	48.69	1,320,816	-1.06(-2.12%)
Jun 21, 2022	51.68	51.94	49.62	49.75	1,438,341	-0.81(-1.61%)
Jun 17, 2022	49.52	50.96	48.87	50.56	2,176,313	+1.51(+3.07%)
Jun 16, 2022	50.58	50.79	48.69	49.06	1,665,210	-3.01(-5.79%)
Jun 15, 2022	51.51	52.91	51.32	52.07	1,232,856	+1.09(+2.13%)
Jun 14, 2022	50.48	51.67	50.03	50.98	1,337,078	+0.68(+1.34%)
Jun 13, 2022	52.13	52.80	49.71	50.31	1,461,602	-4.05(-7.45%)
Jun 10, 2022	56.64	57.13	54.13	54.36	1,554,162	-3.42(-5.91%)
Jun 09, 2022	57.81	58.43	56.78	57.78	826,892	-0.76(-1.30%)
Jun 08, 2022	58.85	59.85	58.47	58.54	755,149	-0.61(-1.03%)
Jun 07, 2022	57.96	59.37	57.69	59.15	635,459	+0.25(+0.43%)
Jun 06, 2022	58.64	59.08	57.95	58.89	1,110,704	+0.76(+1.31%)
Jun 03, 2022	57.78	58.80	57.74	58.13	900,934	-0.52(-0.88%)
Jun 02, 2022	58.19	58.99	57.61	58.65	1,610,281	+2.15(+3.81%)
Jun 01, 2022	58.23	58.59	55.29	56.49	1,354,018	-1.03(-1.79%)
May 31, 2022	57.81	58.32	56.54	57.52	1,080,548	-0.55(-0.94%)
May 27, 2022	58.79	59.43	57.46	58.07	930,092	-0.19(-0.32%)
May 26, 2022	55.00	58.43	55.00	58.26	1,453,732	+3.89(+7.15%)
May 25, 2022	51.00	54.97	51.00	54.37	1,286,729	+3.00(+5.83%)
May 24, 2022	53.07	53.07	50.69	51.38	1,157,554	-2.21(-4.13%)
May 23, 2022	54.42	54.80	52.37	53.59	1,232,054	-0.25(-0.47%)
May 20, 2022	54.15	54.40	52.18	53.84	1,147,987	+0.50(+0.94%)
May 19, 2022	52.30	54.16	52.30	53.34	1,053,655	+0.42(+0.80%)
May 18, 2022	54.47	54.65	52.18	52.92	1,273,651	-2.32(-4.20%)
May 17, 2022	55.20	55.81	54.41	55.24	789,454	+1.32(+2.45%)
May 16, 2022	54.74	55.95	53.78	53.92	921,632	-1.38(-2.50%)
May 13, 2022	53.75	56.07	53.75	55.30	924,605	+2.44(+4.61%)
May 12, 2022	52.09	53.51	51.48	52.86	1,146,110	+0.67(+1.28%)
May 11, 2022	53.29	55.19	51.86	52.20	1,105,441	-1.16(-2.18%)
May 10, 2022	54.29	55.05	52.27	53.36	1,150,370	-0.50(-0.93%)
May 09, 2022	55.99	56.99	53.57	53.86	1,069,773	-3.25(-5.69%)
May 06, 2022	57.00	58.03	55.30	57.11	938,781	-0.04(-0.07%)
May 05, 2022	57.48	58.35	56.12	57.15	1,277,184	-1.20(-2.06%)
May 04, 2022	60.04	60.33	55.81	58.35	1,869,986	-1.54(-2.57%)
May 03, 2022	60.08	60.66	58.64	59.89	900,443	+0.22(+0.36%)

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.