Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.12	52.74	51.99	52.71	176,361	+0.45(+0.86%)
Jul 28, 2022	52.12	52.35	51.75	52.26	82,469	+0.34(+0.65%)
Jul 27, 2022	51.27	51.93	51.26	51.92	84,521	+1.05(+2.07%)
Jul 26, 2022	51.16	51.21	50.86	50.87	77,436	-0.48(-0.93%)
Jul 25, 2022	51.31	51.39	51.17	51.35	136,149	+0.15(+0.30%)
Jul 22, 2022	51.50	51.67	51.01	51.19	49,648	+0.01(+0.02%)
Jul 21, 2022	50.61	51.18	50.56	51.18	206,460	+0.67(+1.33%)
Jul 20, 2022	50.56	50.76	50.39	50.51	60,586	+0.12(+0.23%)
Jul 19, 2022	50.18	50.47	50.13	50.40	119,803	+0.82(+1.66%)
Jul 18, 2022	49.91	50.10	49.57	49.57	436,221	+0.13(+0.27%)
Jul 15, 2022	49.20	49.49	49.06	49.44	75,614	+0.54(+1.10%)
Jul 14, 2022	48.69	49.05	48.37	48.90	88,137	-0.57(-1.14%)
Jul 13, 2022	48.96	49.58	48.95	49.47	88,361	-0.11(-0.21%)
Jul 12, 2022	49.46	49.84	49.46	49.57	212,265	+0.02(+0.04%)
Jul 11, 2022	49.84	49.84	49.49	49.55	130,509	-0.85(-1.69%)
Jul 08, 2022	50.23	50.62	50.16	50.41	95,912	+0.18(+0.36%)
Jul 07, 2022	49.98	50.34	49.98	50.23	84,164	+0.59(+1.20%)
Jul 06, 2022	49.59	49.69	49.29	49.63	88,751	+0.11(+0.22%)
Jul 05, 2022	49.05	49.52	48.94	49.52	177,107	-0.45(-0.89%)
Jul 01, 2022	49.34	50.00	49.27	49.97	144,914	+0.12(+0.25%)
Jun 30, 2022	49.35	49.94	49.22	49.84	283,574	-0.23(-0.46%)
Jun 29, 2022	50.13	50.22	49.88	50.07	414,523	-0.16(-0.32%)
Jun 28, 2022	51.04	51.08	50.21	50.23	165,753	-0.02(-0.04%)
Jun 27, 2022	50.30	50.47	50.16	50.25	129,203	-0.23(-0.46%)
Jun 24, 2022	49.85	50.50	49.85	50.48	165,458	+1.07(+2.17%)
Jun 23, 2022	49.40	49.56	49.02	49.41	1,936,354	+0.19(+0.39%)
Jun 22, 2022	49.07	49.48	49.07	49.22	128,771	-0.32(-0.64%)
Jun 21, 2022	49.49	49.75	49.45	49.53	168,553	+0.67(+1.37%)
Jun 17, 2022	49.08	49.27	48.61	48.86	178,621	-0.54(-1.09%)
Jun 16, 2022	49.22	49.66	48.97	49.40	1,916,430	-0.87(-1.74%)
Jun 15, 2022	49.73	50.49	49.35	50.27	87,217	+0.68(+1.37%)
Jun 14, 2022	49.99	50.05	49.26	49.59	108,642	-0.40(-0.81%)
Jun 13, 2022	50.46	50.65	49.81	50.00	251,958	-1.47(-2.85%)
Jun 10, 2022	51.83	51.83	51.30	51.46	42,790	-0.97(-1.85%)
Jun 09, 2022	53.17	53.23	52.43	52.43	53,953	-0.69(-1.29%)
Jun 08, 2022	53.37	53.54	53.12	53.12	7,003,921	-0.74(-1.38%)
Jun 07, 2022	53.43	53.93	53.37	53.86	68,671	+0.17(+0.32%)
Jun 06, 2022	54.10	54.15	53.64	53.69	54,964	+0.18(+0.33%)
Jun 03, 2022	53.69	53.86	53.47	53.51	66,280	-1.09(-2.00%)
Jun 02, 2022	53.92	54.61	53.77	54.61	56,030	+0.84(+1.56%)
Jun 01, 2022	54.48	54.51	53.63	53.77	398,045	-0.01(-0.02%)
May 31, 2022	54.01	54.10	53.73	53.78	62,810	-0.57(-1.04%)
May 27, 2022	54.14	54.42	54.11	54.34	68,789	+0.48(+0.89%)
May 26, 2022	53.58	53.93	53.53	53.86	66,630	+0.40(+0.74%)
May 25, 2022	53.22	53.60	53.10	53.47	108,673	+0.15(+0.28%)
May 24, 2022	53.32	53.36	53.05	53.32	49,908	-0.29(-0.55%)
May 23, 2022	53.43	53.78	53.43	53.61	108,338	+0.42(+0.80%)
May 20, 2022	53.32	53.35	52.56	53.18	69,843	+0.60(+1.15%)
May 19, 2022	52.26	52.85	52.26	52.58	106,881	+0.58(+1.12%)
May 18, 2022	52.67	52.80	51.95	52.00	70,310	-0.81(-1.53%)
May 17, 2022	52.57	52.81	52.44	52.81	75,931	+0.63(+1.21%)
May 16, 2022	52.13	52.39	51.96	52.17	68,178	-0.11(-0.22%)
May 13, 2022	51.80	52.35	51.80	52.29	39,125	+1.25(+2.45%)
May 12, 2022	50.98	51.39	50.69	51.04	106,596	+0.04(+0.08%)
May 11, 2022	51.40	51.94	50.93	51.00	261,571	-0.40(-0.77%)
May 10, 2022	51.91	51.91	51.06	51.39	96,691	+0.01(+0.02%)
May 09, 2022	51.94	51.94	51.16	51.38	46,296	-1.53(-2.89%)
May 06, 2022	52.87	52.97	52.47	52.91	114,494	-0.05(-0.09%)
May 05, 2022	54.00	54.00	52.65	52.96	90,451	-1.54(-2.83%)
May 04, 2022	53.60	54.73	53.07	54.50	76,847	+0.81(+1.51%)
May 03, 2022	53.45	53.78	53.39	53.69	119,437	+0.42(+0.80%)

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.