Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.43	50.33	49.28	50.19	1,872,652	+0.98(+2.00%)
Jul 28, 2022	49.39	49.57	48.37	49.21	1,588,876	-0.06(-0.13%)
Jul 27, 2022	48.53	49.94	48.35	49.27	3,161,200	+0.75(+1.54%)
Jul 26, 2022	48.97	49.77	48.24	48.52	2,453,687	-1.24(-2.50%)
Jul 25, 2022	48.98	49.88	48.53	49.77	1,427,925	+1.22(+2.52%)
Jul 22, 2022	48.80	49.27	48.04	48.54	1,816,209	-0.27(-0.55%)
Jul 21, 2022	48.79	49.31	48.33	48.81	1,499,949	-0.20(-0.41%)
Jul 20, 2022	48.00	49.05	48.00	49.01	1,100,095	+0.62(+1.27%)
Jul 19, 2022	47.35	49.14	47.35	48.40	1,699,227	+1.59(+3.40%)
Jul 18, 2022	47.04	48.02	46.55	46.80	927,169	+0.22(+0.47%)
Jul 15, 2022	45.59	46.71	45.04	46.58	1,192,564	+1.92(+4.31%)
Jul 14, 2022	44.70	44.95	44.09	44.66	1,279,220	-0.95(-2.08%)
Jul 13, 2022	45.94	46.15	44.80	45.61	1,505,792	-0.58(-1.25%)
Jul 12, 2022	45.99	47.18	45.99	46.19	1,403,687	-0.19(-0.42%)
Jul 11, 2022	46.59	46.91	46.05	46.38	1,171,178	-0.58(-1.23%)
Jul 08, 2022	47.71	47.85	46.69	46.96	1,158,039	-0.40(-0.85%)
Jul 07, 2022	47.10	47.63	47.10	47.37	1,204,931	+0.98(+2.12%)
Jul 06, 2022	46.58	46.94	45.91	46.38	1,340,552	-0.62(-1.31%)
Jul 05, 2022	46.10	47.01	45.33	47.00	1,211,971	-0.28(-0.58%)
Jul 01, 2022	46.59	47.41	45.70	47.27	1,348,650	+0.44(+0.94%)
Jun 30, 2022	46.67	47.70	45.95	46.83	1,145,408	-0.98(-2.06%)
Jun 29, 2022	48.60	48.60	47.45	47.82	817,792	-0.66(-1.37%)
Jun 28, 2022	49.06	49.62	48.41	48.48	789,764	+0.07(+0.15%)
Jun 27, 2022	49.40	49.40	48.06	48.41	1,340,672	-0.66(-1.35%)
Jun 24, 2022	47.23	49.07	46.97	49.07	2,103,187	+2.29(+4.90%)
Jun 23, 2022	48.11	48.17	46.02	46.78	1,481,311	-1.58(-3.27%)
Jun 22, 2022	48.12	48.92	48.02	48.36	1,784,333	-0.42(-0.87%)
Jun 21, 2022	49.14	49.65	48.52	48.78	2,079,776	+0.70(+1.45%)
Jun 17, 2022	47.92	49.06	47.85	48.08	3,024,788	+0.52(+1.10%)
Jun 16, 2022	47.52	48.25	46.80	47.56	2,212,634	-1.32(-2.69%)
Jun 15, 2022	48.06	49.56	47.97	48.87	3,122,354	+1.20(+2.51%)
Jun 14, 2022	47.29	48.87	47.26	47.68	2,235,154	+0.67(+1.43%)
Jun 13, 2022	47.34	47.95	46.68	47.01	2,261,074	-1.56(-3.22%)
Jun 10, 2022	48.99	49.89	48.24	48.57	2,136,036	-1.82(-3.62%)
Jun 09, 2022	52.01	52.01	50.38	50.39	1,280,482	-1.62(-3.11%)
Jun 08, 2022	52.25	52.41	51.65	52.01	811,158	-0.79(-1.50%)
Jun 07, 2022	51.94	52.88	51.52	52.80	1,235,430	+0.46(+0.88%)
Jun 06, 2022	52.62	53.17	51.97	52.34	894,770	+0.32(+0.62%)
Jun 03, 2022	52.30	52.39	51.70	52.02	921,669	-0.52(-0.98%)
Jun 02, 2022	51.51	52.57	51.27	52.54	962,342	+1.01(+1.96%)
Jun 01, 2022	52.38	52.45	50.74	51.52	1,191,477	-0.96(-1.82%)
May 31, 2022	51.97	52.92	51.15	52.48	1,870,056	+0.00(+0.00%)
May 27, 2022	51.92	52.53	51.58	52.48	1,164,142	+0.60(+1.15%)
May 26, 2022	50.95	52.15	50.81	51.88	1,149,818	+1.32(+2.60%)
May 25, 2022	49.22	50.89	49.06	50.57	2,014,796	+1.31(+2.65%)
May 24, 2022	49.76	49.85	48.36	49.26	1,327,239	-0.70(-1.40%)
May 23, 2022	48.60	50.24	48.58	49.96	1,617,317	+2.13(+4.44%)
May 20, 2022	48.40	48.89	46.57	47.83	1,635,311	-0.06(-0.13%)
May 19, 2022	48.09	48.95	47.37	47.90	2,303,117	-0.86(-1.77%)
May 18, 2022	49.72	49.74	48.39	48.76	1,150,781	-1.40(-2.79%)
May 17, 2022	49.33	50.35	49.13	50.16	1,155,326	+1.80(+3.72%)
May 16, 2022	48.91	49.02	47.82	48.36	1,209,452	-0.58(-1.18%)
May 13, 2022	49.27	49.74	48.29	48.94	1,626,390	+0.07(+0.15%)
May 12, 2022	48.62	49.33	47.68	48.86	1,754,769	+0.03(+0.06%)
May 11, 2022	49.37	50.83	48.77	48.84	1,413,023	-0.40(-0.82%)
May 10, 2022	50.69	51.28	48.32	49.24	1,626,070	-1.16(-2.30%)
May 09, 2022	50.34	50.88	49.55	50.40	2,065,768	-0.69(-1.34%)
May 06, 2022	52.25	52.38	50.50	51.09	1,278,903	-1.37(-2.61%)
May 05, 2022	53.66	53.72	51.16	52.46	1,505,102	-1.89(-3.48%)
May 04, 2022	52.80	54.37	52.41	54.35	1,918,103	+1.84(+3.50%)
May 03, 2022	52.43	53.23	52.06	52.51	1,638,574	+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.