Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.89	50.80	49.74	50.66	1,855,417	+0.99(+2.00%)
Jul 28, 2022	49.85	50.03	48.82	49.66	1,574,253	-0.06(-0.13%)
Jul 27, 2022	48.98	50.41	48.80	49.73	3,132,107	+0.75(+1.54%)
Jul 26, 2022	49.42	50.23	48.69	48.98	2,431,105	-1.25(-2.50%)
Jul 25, 2022	49.44	50.34	48.98	50.23	1,414,783	+1.24(+2.52%)
Jul 22, 2022	49.25	49.73	48.49	48.99	1,799,495	-0.27(-0.55%)
Jul 21, 2022	49.24	49.76	48.78	49.26	1,486,145	-0.20(-0.41%)
Jul 20, 2022	48.45	49.51	48.45	49.47	1,089,971	+0.62(+1.27%)
Jul 19, 2022	47.79	49.60	47.79	48.85	1,683,589	+1.61(+3.40%)
Jul 18, 2022	47.48	48.46	46.98	47.24	918,636	+0.22(+0.47%)
Jul 15, 2022	46.01	47.15	45.46	47.02	1,181,588	+1.94(+4.31%)
Jul 14, 2022	45.11	45.36	44.50	45.08	1,267,447	-0.96(-2.08%)
Jul 13, 2022	46.37	46.58	45.21	46.03	1,491,934	-0.59(-1.25%)
Jul 12, 2022	46.42	47.62	46.42	46.62	1,390,769	-0.20(-0.42%)
Jul 11, 2022	47.03	47.34	46.48	46.81	1,160,400	-0.59(-1.23%)
Jul 08, 2022	48.15	48.30	47.13	47.40	1,147,382	-0.41(-0.85%)
Jul 07, 2022	47.54	48.07	47.54	47.81	1,193,842	+0.99(+2.12%)
Jul 06, 2022	47.02	47.38	46.33	46.81	1,328,215	-0.62(-1.31%)
Jul 05, 2022	46.52	47.44	45.75	47.43	1,200,817	-0.28(-0.58%)
Jul 01, 2022	47.03	47.85	46.12	47.71	1,336,239	+0.45(+0.94%)
Jun 30, 2022	47.10	48.14	46.38	47.27	1,134,866	-0.99(-2.06%)
Jun 29, 2022	49.05	49.05	47.89	48.26	810,266	-0.67(-1.37%)
Jun 28, 2022	49.51	50.08	48.85	48.93	782,495	+0.07(+0.15%)
Jun 27, 2022	49.86	49.86	48.51	48.85	1,328,333	-0.67(-1.35%)
Jun 24, 2022	47.67	49.52	47.40	49.52	2,083,831	+2.31(+4.90%)
Jun 23, 2022	48.56	48.61	46.45	47.21	1,467,678	-1.60(-3.27%)
Jun 22, 2022	48.57	49.37	48.46	48.81	1,767,911	-0.43(-0.87%)
Jun 21, 2022	49.60	50.11	48.97	49.24	2,060,635	+0.71(+1.45%)
Jun 17, 2022	48.36	49.51	48.30	48.53	2,996,950	+0.53(+1.10%)
Jun 16, 2022	47.96	48.70	47.24	48.00	2,192,271	-1.33(-2.69%)
Jun 15, 2022	48.51	50.02	48.42	49.33	3,093,618	+1.21(+2.51%)
Jun 14, 2022	47.73	49.32	47.70	48.12	2,214,583	+0.68(+1.43%)
Jun 13, 2022	47.78	48.40	47.11	47.44	2,240,265	-1.58(-3.22%)
Jun 10, 2022	49.45	50.35	48.69	49.02	2,116,377	-1.84(-3.61%)
Jun 09, 2022	52.49	52.49	50.85	50.86	1,268,697	-1.63(-3.11%)
Jun 08, 2022	52.74	52.89	52.13	52.49	803,692	-0.80(-1.50%)
Jun 07, 2022	52.42	53.37	52.00	53.29	1,224,060	+0.46(+0.88%)
Jun 06, 2022	53.11	53.66	52.45	52.83	886,535	+0.32(+0.62%)
Jun 03, 2022	52.78	52.88	52.18	52.50	913,186	-0.52(-0.98%)
Jun 02, 2022	51.98	53.06	51.74	53.02	953,485	+1.02(+1.96%)
Jun 01, 2022	52.87	52.94	51.21	52.00	1,180,511	-0.97(-1.82%)
May 31, 2022	52.46	53.41	51.62	52.97	1,852,846	+0.00(+0.00%)
May 27, 2022	52.40	53.01	52.06	52.97	1,153,428	+0.60(+1.15%)
May 26, 2022	51.43	52.63	51.28	52.36	1,139,236	+1.33(+2.60%)
May 25, 2022	49.68	51.36	49.51	51.04	1,996,254	+1.32(+2.65%)
May 24, 2022	50.22	50.32	48.81	49.72	1,315,024	-0.71(-1.40%)
May 23, 2022	49.05	50.71	49.03	50.42	1,602,433	+2.15(+4.44%)
May 20, 2022	48.85	49.35	47.01	48.28	1,620,261	-0.06(-0.13%)
May 19, 2022	48.54	49.40	47.81	48.34	2,281,921	-0.87(-1.77%)
May 18, 2022	50.18	50.20	48.84	49.22	1,140,190	-1.41(-2.79%)
May 17, 2022	49.79	50.82	49.59	50.63	1,144,693	+1.82(+3.72%)
May 16, 2022	49.36	49.47	48.27	48.81	1,198,321	-0.58(-1.18%)
May 13, 2022	49.72	50.20	48.74	49.39	1,611,422	+0.07(+0.15%)
May 12, 2022	49.07	49.79	48.12	49.32	1,738,619	+0.03(+0.06%)
May 11, 2022	49.83	51.31	49.23	49.29	1,400,019	-0.41(-0.82%)
May 10, 2022	51.16	51.75	48.77	49.70	1,611,105	-1.17(-2.30%)
May 09, 2022	50.80	51.36	50.01	50.87	2,046,756	-0.69(-1.34%)
May 06, 2022	52.73	52.87	50.97	51.56	1,267,133	-1.38(-2.61%)
May 05, 2022	54.16	54.22	51.63	52.94	1,491,251	-1.91(-3.48%)
May 04, 2022	53.29	54.88	52.90	54.85	1,900,450	+1.85(+3.50%)
May 03, 2022	52.92	53.73	52.55	53.00	1,623,494	+0.42(+0.81%)

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.