Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.87	50.78	49.72	50.64	1,856,089	+0.99(+2.00%)
Jul 28, 2022	49.83	50.02	48.80	49.64	1,574,823	-0.06(-0.13%)
Jul 27, 2022	48.97	50.39	48.78	49.71	3,133,240	+0.75(+1.54%)
Jul 26, 2022	49.40	50.21	48.67	48.96	2,431,985	-1.25(-2.50%)
Jul 25, 2022	49.42	50.33	48.97	50.21	1,415,295	+1.23(+2.52%)
Jul 22, 2022	49.24	49.71	48.47	48.98	1,800,146	-0.27(-0.55%)
Jul 21, 2022	49.23	49.75	48.76	49.25	1,486,683	-0.20(-0.41%)
Jul 20, 2022	48.43	49.49	48.43	49.45	1,090,365	+0.62(+1.27%)
Jul 19, 2022	47.77	49.58	47.77	48.83	1,684,198	+1.61(+3.40%)
Jul 18, 2022	47.46	48.45	46.96	47.22	918,969	+0.22(+0.47%)
Jul 15, 2022	46.00	47.13	45.44	47.00	1,182,016	+1.94(+4.31%)
Jul 14, 2022	45.10	45.35	44.48	45.06	1,267,906	-0.96(-2.08%)
Jul 13, 2022	46.35	46.56	45.20	46.02	1,492,474	-0.58(-1.25%)
Jul 12, 2022	46.40	47.60	46.40	46.60	1,391,272	-0.19(-0.42%)
Jul 11, 2022	47.01	47.32	46.46	46.79	1,160,820	-0.58(-1.23%)
Jul 08, 2022	48.13	48.28	47.11	47.38	1,147,797	-0.41(-0.85%)
Jul 07, 2022	47.52	48.06	47.52	47.79	1,194,274	+0.99(+2.12%)
Jul 06, 2022	47.00	47.36	46.32	46.79	1,328,695	-0.62(-1.31%)
Jul 05, 2022	46.51	47.43	45.74	47.42	1,201,251	-0.28(-0.58%)
Jul 01, 2022	47.01	47.83	46.11	47.70	1,336,722	+0.45(+0.94%)
Jun 30, 2022	47.08	48.12	46.36	47.25	1,135,277	-0.99(-2.06%)
Jun 29, 2022	49.03	49.03	47.87	48.24	810,559	-0.67(-1.37%)
Jun 28, 2022	49.50	50.06	48.84	48.91	782,779	+0.07(+0.15%)
Jun 27, 2022	49.84	49.84	48.49	48.84	1,328,814	-0.67(-1.35%)
Jun 24, 2022	47.65	49.51	47.38	49.51	2,084,585	+2.31(+4.90%)
Jun 23, 2022	48.54	48.60	46.43	47.19	1,468,209	-1.60(-3.27%)
Jun 22, 2022	48.55	49.36	48.45	48.79	1,768,551	-0.43(-0.87%)
Jun 21, 2022	49.58	50.09	48.95	49.22	2,061,381	+0.71(+1.45%)
Jun 17, 2022	48.34	49.50	48.28	48.51	2,998,035	+0.53(+1.10%)
Jun 16, 2022	47.95	48.68	47.22	47.98	2,193,064	-1.33(-2.69%)
Jun 15, 2022	48.49	50.01	48.40	49.31	3,094,738	+1.21(+2.51%)
Jun 14, 2022	47.71	49.30	47.69	48.10	2,215,385	+0.68(+1.43%)
Jun 13, 2022	47.76	48.38	47.09	47.43	2,241,075	-1.58(-3.22%)
Jun 10, 2022	49.43	50.33	48.67	49.00	2,117,143	-1.84(-3.62%)
Jun 09, 2022	52.48	52.48	50.83	50.84	1,269,156	-1.63(-3.11%)
Jun 08, 2022	52.72	52.88	52.11	52.48	803,983	-0.80(-1.50%)
Jun 07, 2022	52.40	53.35	51.98	53.27	1,224,503	+0.46(+0.88%)
Jun 06, 2022	53.09	53.65	52.43	52.81	886,856	+0.32(+0.62%)
Jun 03, 2022	52.76	52.86	52.16	52.49	913,517	-0.52(-0.98%)
Jun 02, 2022	51.97	53.04	51.72	53.00	953,830	+1.02(+1.96%)
Jun 01, 2022	52.85	52.92	51.19	51.98	1,180,939	-0.97(-1.82%)
May 31, 2022	52.44	53.39	51.60	52.95	1,853,516	+0.00(+0.00%)
May 27, 2022	52.38	53.00	52.04	52.95	1,153,846	+0.60(+1.15%)
May 26, 2022	51.41	52.62	51.26	52.35	1,139,648	+1.33(+2.60%)
May 25, 2022	49.66	51.34	49.50	51.02	1,996,976	+1.32(+2.65%)
May 24, 2022	50.20	50.30	48.79	49.70	1,315,500	-0.71(-1.40%)
May 23, 2022	49.03	50.69	49.01	50.41	1,603,013	+2.14(+4.44%)
May 20, 2022	48.83	49.33	46.99	48.26	1,620,847	-0.06(-0.13%)
May 19, 2022	48.52	49.38	47.80	48.33	2,282,747	-0.87(-1.77%)
May 18, 2022	50.16	50.18	48.82	49.20	1,140,603	-1.41(-2.79%)
May 17, 2022	49.77	50.80	49.57	50.61	1,145,108	+1.82(+3.72%)
May 16, 2022	49.35	49.45	48.25	48.79	1,198,755	-0.58(-1.18%)
May 13, 2022	49.71	50.19	48.72	49.37	1,612,005	+0.07(+0.15%)
May 12, 2022	49.05	49.77	48.10	49.30	1,739,248	+0.03(+0.06%)
May 11, 2022	49.81	51.29	49.21	49.27	1,400,526	-0.41(-0.82%)
May 10, 2022	51.14	51.73	48.75	49.68	1,611,689	-1.17(-2.30%)
May 09, 2022	50.79	51.34	49.99	50.85	2,047,497	-0.69(-1.34%)
May 06, 2022	52.71	52.85	50.95	51.54	1,267,592	-1.38(-2.61%)
May 05, 2022	54.14	54.20	51.61	52.92	1,491,790	-1.91(-3.48%)
May 04, 2022	53.27	54.86	52.88	54.83	1,901,138	+1.85(+3.50%)
May 03, 2022	52.90	53.71	52.53	52.98	1,624,082	+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.