Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.13	51.76	50.99	51.64	422,051	+0.09(+0.17%)
Jul 28, 2022	51.09	51.69	50.61	51.56	291,408	+0.31(+0.60%)
Jul 27, 2022	50.30	51.46	50.30	51.25	70,215	+1.43(+2.86%)
Jul 26, 2022	50.17	50.17	49.66	49.82	57,055	-0.48(-0.96%)
Jul 25, 2022	50.31	50.33	49.91	50.30	57,301	-0.06(-0.11%)
Jul 22, 2022	50.89	50.89	49.98	50.36	101,228	-0.56(-1.10%)
Jul 21, 2022	50.48	50.97	50.02	50.92	177,205	+0.37(+0.72%)
Jul 20, 2022	50.21	50.78	50.12	50.55	149,187	+0.28(+0.56%)
Jul 19, 2022	49.36	50.31	49.32	50.27	148,605	+1.19(+2.42%)
Jul 18, 2022	49.79	49.89	48.90	49.09	86,917	-0.32(-0.64%)
Jul 15, 2022	49.09	49.41	48.77	49.40	84,704	+0.86(+1.77%)
Jul 14, 2022	47.78	48.69	47.39	48.55	132,777	+0.32(+0.66%)
Jul 13, 2022	47.62	48.45	47.50	48.23	389,011	+0.00(+0.00%)
Jul 12, 2022	48.65	48.81	48.01	48.23	143,213	-0.25(-0.52%)
Jul 11, 2022	48.76	48.88	48.43	48.48	114,446	-0.71(-1.45%)
Jul 08, 2022	48.77	49.25	48.67	49.19	170,489	+0.04(+0.08%)
Jul 07, 2022	48.58	49.26	48.58	49.15	110,682	+1.05(+2.19%)
Jul 06, 2022	47.92	48.40	47.73	48.10	95,964	+0.24(+0.50%)
Jul 05, 2022	47.23	47.87	46.79	47.86	370,381	-0.07(-0.14%)
Jul 01, 2022	48.08	48.19	47.33	47.93	181,286	-0.45(-0.94%)
Jun 30, 2022	48.22	48.87	47.80	48.38	141,247	-0.34(-0.69%)
Jun 29, 2022	48.88	48.88	48.37	48.72	259,590	-0.29(-0.59%)
Jun 28, 2022	50.08	50.33	48.96	49.01	158,581	-0.74(-1.49%)
Jun 27, 2022	49.95	50.17	49.59	49.75	94,432	-0.00(-0.00%)
Jun 24, 2022	48.83	49.80	48.83	49.75	59,778	+1.50(+3.10%)
Jun 23, 2022	48.30	48.37	47.79	48.25	94,155	+0.11(+0.22%)
Jun 22, 2022	47.94	48.57	47.94	48.15	112,651	-0.35(-0.73%)
Jun 21, 2022	48.23	48.77	48.23	48.50	90,495	+0.91(+1.91%)
Jun 17, 2022	47.44	47.81	46.96	47.59	115,150	+0.27(+0.57%)
Jun 16, 2022	48.10	48.12	47.02	47.32	298,349	-1.88(-3.82%)
Jun 15, 2022	49.10	49.78	48.47	49.20	100,049	+0.56(+1.14%)
Jun 14, 2022	48.80	49.04	48.25	48.65	248,015	+0.26(+0.54%)
Jun 13, 2022	49.16	49.33	48.24	48.39	239,214	-1.84(-3.66%)
Jun 10, 2022	50.78	50.84	50.17	50.23	139,300	-1.28(-2.49%)
Jun 09, 2022	52.34	52.69	51.47	51.51	68,164	-1.09(-2.08%)
Jun 08, 2022	53.32	53.32	52.44	52.61	213,624	-0.97(-1.81%)
Jun 07, 2022	52.74	53.58	52.65	53.58	59,438	+0.53(+0.99%)
Jun 06, 2022	53.74	53.93	52.93	53.05	103,980	-0.17(-0.32%)
Jun 03, 2022	53.48	53.55	53.09	53.22	142,424	-0.80(-1.47%)
Jun 02, 2022	53.18	54.05	52.88	54.02	326,921	+0.64(+1.20%)
Jun 01, 2022	54.13	54.23	52.94	53.37	83,092	-0.45(-0.84%)
May 31, 2022	53.72	54.09	53.24	53.82	145,696	-0.09(-0.16%)
May 27, 2022	53.04	53.92	53.02	53.91	172,490	+1.38(+2.63%)
May 26, 2022	51.43	52.70	51.43	52.53	84,755	+1.05(+2.05%)
May 25, 2022	50.62	51.69	50.62	51.48	121,523	+0.61(+1.21%)
May 24, 2022	50.79	51.09	50.12	50.86	89,268	-0.21(-0.41%)
May 23, 2022	50.63	51.23	50.41	51.07	221,171	+0.51(+1.00%)
May 20, 2022	51.04	51.04	49.16	50.56	332,709	+0.02(+0.04%)
May 19, 2022	50.81	51.19	50.26	50.55	159,947	-0.76(-1.48%)
May 18, 2022	52.83	52.87	51.14	51.30	336,755	-2.11(-3.95%)
May 17, 2022	52.72	53.45	52.68	53.41	138,531	+1.52(+2.94%)
May 16, 2022	51.76	52.34	51.41	51.89	71,065	-0.03(-0.06%)
May 13, 2022	51.37	52.10	51.10	51.92	285,719	+1.00(+1.96%)
May 12, 2022	50.23	50.95	49.88	50.92	141,074	+0.36(+0.72%)
May 11, 2022	51.26	51.97	50.52	50.56	102,682	-0.99(-1.92%)
May 10, 2022	52.04	52.17	51.10	51.54	233,915	+0.35(+0.69%)
May 09, 2022	51.75	51.89	51.00	51.19	239,649	-1.20(-2.29%)
May 06, 2022	52.18	52.90	51.81	52.39	135,825	-0.27(-0.51%)
May 05, 2022	53.79	53.79	52.13	52.65	143,867	-1.68(-3.09%)
May 04, 2022	52.88	54.40	52.24	54.33	226,520	+1.59(+3.02%)
May 03, 2022	52.54	53.05	52.36	52.74	86,845	+0.10(+0.18%)

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.