Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.00	50.09	49.25	49.70	2,297,547	-1.22(-2.40%)
Jul 28, 2022	50.57	50.94	49.98	50.92	2,712,275	+0.00(+0.00%)
Jul 27, 2022	50.16	51.00	49.85	50.92	1,317,257	+0.57(+1.13%)
Jul 26, 2022	50.23	50.72	50.19	50.35	1,088,147	-0.10(-0.20%)
Jul 25, 2022	50.42	50.46	49.95	50.45	2,655,061	+0.62(+1.24%)
Jul 22, 2022	49.46	49.92	49.40	49.83	1,402,818	-0.13(-0.26%)
Jul 21, 2022	49.18	49.96	49.13	49.96	1,649,222	+0.07(+0.14%)
Jul 20, 2022	50.96	50.98	49.87	49.89	1,435,579	-1.71(-3.31%)
Jul 19, 2022	51.28	51.70	51.09	51.60	986,351	+1.45(+2.89%)
Jul 18, 2022	50.94	51.10	50.02	50.15	1,128,999	-0.33(-0.65%)
Jul 15, 2022	49.77	50.59	49.68	50.48	1,485,466	+1.02(+2.06%)
Jul 14, 2022	48.94	49.52	48.64	49.46	1,207,565	-0.35(-0.70%)
Jul 13, 2022	49.36	50.08	49.36	49.81	2,289,859	-0.36(-0.72%)
Jul 12, 2022	50.13	50.46	50.00	50.17	1,965,798	-0.12(-0.24%)
Jul 11, 2022	50.16	50.69	50.15	50.29	1,047,464	+0.13(+0.26%)
Jul 08, 2022	50.07	50.58	49.94	50.16	1,356,175	-0.06(-0.12%)
Jul 07, 2022	50.10	50.42	49.96	50.22	1,576,780	+0.18(+0.36%)
Jul 06, 2022	49.85	50.12	49.57	50.04	2,225,772	-0.14(-0.28%)
Jul 05, 2022	50.05	50.28	49.56	50.18	1,491,505	-0.83(-1.63%)
Jul 01, 2022	50.31	51.01	50.17	51.01	7,906,040	+0.98(+1.96%)
Jun 30, 2022	50.20	50.65	49.81	50.03	6,815,130	-2.64(-5.01%)
Jun 29, 2022	52.63	52.88	52.45	52.67	1,813,831	+0.53(+1.02%)
Jun 28, 2022	52.57	52.60	51.88	52.14	985,756	-0.46(-0.87%)
Jun 27, 2022	52.86	53.01	52.46	52.60	1,745,421	-0.82(-1.54%)
Jun 24, 2022	52.39	53.55	52.16	53.42	4,596,213	+3.00(+5.95%)
Jun 23, 2022	50.40	50.72	50.21	50.42	1,539,982	+0.19(+0.38%)
Jun 22, 2022	49.72	50.68	49.70	50.23	1,559,491	+0.74(+1.50%)
Jun 21, 2022	49.97	50.17	49.42	49.49	1,456,536	+0.29(+0.59%)
Jun 17, 2022	49.18	49.60	49.01	49.20	2,296,912	-0.08(-0.16%)
Jun 16, 2022	48.73	49.48	48.50	49.28	2,689,193	+0.29(+0.59%)
Jun 15, 2022	48.86	49.23	48.40	48.99	2,084,996	-0.13(-0.26%)
Jun 14, 2022	49.48	49.61	48.82	49.12	1,299,174	-0.80(-1.60%)
Jun 13, 2022	50.15	50.35	49.83	49.92	2,077,341	-0.99(-1.94%)
Jun 10, 2022	50.99	51.27	50.70	50.91	1,217,567	-1.07(-2.06%)
Jun 09, 2022	52.69	52.94	51.96	51.98	1,276,435	-0.90(-1.70%)
Jun 08, 2022	53.14	53.39	52.83	52.88	2,756,815	-0.81(-1.51%)
Jun 07, 2022	53.22	53.77	53.22	53.69	2,343,158	+0.49(+0.92%)
Jun 06, 2022	53.96	54.02	53.19	53.20	2,642,833	-0.33(-0.62%)
Jun 03, 2022	53.56	53.70	53.33	53.53	1,816,164	+0.09(+0.17%)
Jun 02, 2022	53.72	53.72	53.05	53.44	3,103,102	+0.23(+0.43%)
Jun 01, 2022	53.71	53.80	52.79	53.21	2,543,466	-0.04(-0.08%)
May 31, 2022	53.00	53.73	52.73	53.25	5,705,698	-1.90(-3.45%)
May 27, 2022	54.88	55.21	54.64	55.15	3,652,672	-0.35(-0.63%)
May 26, 2022	55.36	55.73	55.27	55.50	1,883,844	-0.35(-0.63%)
May 25, 2022	55.62	55.95	55.56	55.85	2,675,835	-0.44(-0.78%)
May 24, 2022	55.53	56.38	55.53	56.29	3,023,796	+0.86(+1.55%)
May 23, 2022	54.89	55.88	54.81	55.43	3,322,134	+1.03(+1.89%)
May 20, 2022	54.04	54.56	53.78	54.40	1,936,570	+1.34(+2.53%)
May 19, 2022	52.79	53.49	52.77	53.06	2,017,892	+0.67(+1.28%)
May 18, 2022	53.41	53.41	52.38	52.39	1,012,755	-0.51(-0.96%)
May 17, 2022	52.80	53.14	52.60	52.90	1,750,500	+0.34(+0.65%)
May 16, 2022	52.04	52.64	51.88	52.56	1,333,672	+0.53(+1.02%)
May 13, 2022	51.73	52.44	51.69	52.03	2,022,481	+0.81(+1.58%)
May 12, 2022	50.97	51.28	50.75	51.22	3,439,064	+0.50(+0.99%)
May 11, 2022	51.46	52.29	50.66	50.72	2,593,329	-1.45(-2.78%)
May 10, 2022	51.55	52.32	51.54	52.17	4,041,577	+1.25(+2.45%)
May 09, 2022	50.98	51.78	50.80	50.92	1,865,821	-0.48(-0.93%)
May 06, 2022	51.35	54.00	51.11	51.40	2,766,280	-0.08(-0.16%)
May 05, 2022	51.76	52.13	51.09	51.48	2,403,308	-1.01(-1.92%)
May 04, 2022	51.44	52.53	51.10	52.49	2,344,490	-0.93(-1.74%)
May 03, 2022	53.29	53.73	53.12	53.42	2,990,871	+0.36(+0.68%)

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.