Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				48.89	0	+1.35(+2.84%)
Jul 28, 2022	47.90	47.90	47.05	47.54	1,434,670	-0.04(-0.08%)
Jul 27, 2022	47.54	47.86	47.26	47.58	2,376,119	+0.09(+0.19%)
Jul 26, 2022	47.92	48.21	47.30	47.49	1,124,645	-0.05(-0.11%)
Jul 25, 2022	46.50	47.65	46.50	47.54	1,254,369	+1.23(+2.66%)
Jul 22, 2022	46.65	47.01	46.25	46.31	1,577,507	-0.63(-1.34%)
Jul 21, 2022	46.34	46.97	46.14	46.94	1,141,764	-0.09(-0.19%)
Jul 20, 2022	46.92	47.07	46.34	47.03	1,012,376	+0.01(+0.02%)
Jul 19, 2022	46.76	47.44	46.64	47.02	1,791,657	+0.30(+0.64%)
Jul 18, 2022	46.02	47.04	45.91	46.72	2,272,302	+1.21(+2.66%)
Jul 15, 2022	45.91	46.22	45.41	45.51	1,586,717	+0.07(+0.15%)
Jul 14, 2022	45.21	45.63	44.42	45.44	2,661,421	-0.31(-0.68%)
Jul 13, 2022	45.34	46.36	45.28	45.75	2,146,359	-0.05(-0.11%)
Jul 12, 2022	45.41	45.82	45.04	45.80	1,461,973	-0.25(-0.54%)
Jul 11, 2022	46.00	46.29	45.28	46.05	1,133,854	-0.20(-0.43%)
Jul 08, 2022	46.19	46.51	45.66	46.25	1,265,073	+0.36(+0.78%)
Jul 07, 2022	44.75	46.21	44.73	45.89	1,942,331	+1.83(+4.15%)
Jul 06, 2022	44.57	44.96	43.17	44.06	1,665,205	-0.68(-1.52%)
Jul 05, 2022	45.45	45.60	43.57	44.74	3,545,047	-1.01(-2.21%)
Jul 04, 2022	45.51	47.00	45.50	45.75	1,271,836	+0.25(+0.55%)
Jun 30, 2022				45.50	0	-0.24(-0.52%)
Jun 29, 2022	46.50	46.75	45.65	45.74	1,125,827	-0.46(-1.00%)
Jun 28, 2022	46.08	46.90	46.00	46.20	2,043,799	+0.84(+1.85%)
Jun 27, 2022	44.67	45.71	44.58	45.36	3,152,176	+1.08(+2.44%)
Jun 24, 2022	43.64	44.55	43.43	44.28	1,822,644	+1.12(+2.59%)
Jun 23, 2022	44.88	45.02	42.71	43.16	2,185,162	-1.81(-4.02%)
Jun 22, 2022	45.00	45.52	44.64	44.97	3,123,415	-1.15(-2.49%)
Jun 21, 2022	45.71	46.76	45.65	46.12	2,841,144	+0.69(+1.52%)
Jun 20, 2022	45.10	45.51	44.85	45.43	935,586	+0.06(+0.13%)
Jun 17, 2022	46.73	47.05	44.56	45.37	5,493,183	-1.41(-3.01%)
Jun 16, 2022	47.65	47.86	46.41	46.78	2,282,785	-1.89(-3.88%)
Jun 15, 2022	49.74	49.85	47.93	48.67	3,000,778	-1.15(-2.31%)
Jun 14, 2022	50.74	50.90	49.38	49.82	2,801,200	-0.46(-0.91%)
Jun 13, 2022	50.59	50.81	49.56	50.28	2,376,109	-1.29(-2.50%)
Jun 10, 2022	52.10	52.28	51.14	51.57	2,840,411	-0.84(-1.60%)
Jun 09, 2022	52.68	52.95	52.38	52.41	2,044,931	-0.52(-0.98%)
Jun 08, 2022	53.06	53.58	52.48	52.93	1,835,912	-0.14(-0.26%)
Jun 07, 2022	52.00	53.13	52.00	53.07	1,922,549	+0.94(+1.80%)
Jun 06, 2022	52.25	52.28	51.83	52.13	2,224,260	-0.10(-0.19%)
Jun 03, 2022	52.39	52.64	52.07	52.23	1,412,313	-0.19(-0.36%)
Jun 02, 2022	51.55	52.62	51.52	52.42	2,312,014	+0.65(+1.26%)
Jun 01, 2022	51.20	52.00	51.00	51.77	1,997,903	+0.77(+1.51%)
May 31, 2022	51.14	51.50	50.53	51.00	7,092,805	+0.03(+0.06%)
May 30, 2022	51.32	51.40	50.91	50.97	2,370,258	-0.30(-0.59%)
May 27, 2022	50.70	51.42	50.56	51.27	2,317,623	+0.45(+0.89%)
May 26, 2022	50.75	51.07	50.44	50.82	2,329,250	+0.09(+0.18%)
May 25, 2022	50.77	51.20	50.52	50.73	1,824,884	+0.31(+0.61%)
May 24, 2022	50.50	50.63	49.57	50.42	4,629,005	+0.01(+0.02%)
May 20, 2022				50.41	0	+0.06(+0.12%)
May 19, 2022	49.81	50.51	49.53	50.35	3,042,255	-0.22(-0.44%)
May 18, 2022	50.94	51.07	50.26	50.57	1,878,365	-0.12(-0.24%)
May 17, 2022	50.39	50.88	50.15	50.69	4,011,107	+0.63(+1.26%)
May 16, 2022	49.53	50.40	49.41	50.06	3,683,011	+0.74(+1.50%)
May 13, 2022	49.02	49.76	48.97	49.32	3,329,060	+0.82(+1.69%)
May 12, 2022	48.35	48.53	47.90	48.50	1,830,891	-0.26(-0.53%)
May 11, 2022	48.67	49.41	48.45	48.76	5,575,306	+0.27(+0.56%)
May 10, 2022	49.43	49.55	47.72	48.49	3,992,832	-0.69(-1.40%)
May 09, 2022	50.25	50.59	48.99	49.18	4,526,011	-1.59(-3.13%)
May 06, 2022	49.62	50.79	49.00	50.77	3,064,693	+1.75(+3.57%)
May 05, 2022	50.14	50.28	48.69	49.02	1,490,894	-0.76(-1.53%)
May 04, 2022	49.49	50.10	49.15	49.78	3,799,749	+0.96(+1.97%)
May 03, 2022	48.28	49.27	48.21	48.82	2,902,782	+0.42(+0.87%)

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.