Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.00	50.02	48.78	49.85	617,088	+0.66(+1.34%)
Jul 28, 2022	48.54	49.33	48.35	49.19	1,163,874	+0.51(+1.05%)
Jul 27, 2022	48.88	49.18	48.14	48.68	703,580	-0.22(-0.44%)
Jul 26, 2022	48.90	49.06	48.50	48.90	602,971	+0.01(+0.02%)
Jul 25, 2022	49.17	49.33	48.59	48.89	573,600	-0.34(-0.70%)
Jul 22, 2022	49.45	50.48	48.92	49.23	1,031,842	+0.79(+1.63%)
Jul 21, 2022	48.53	48.72	47.79	48.44	655,852	+0.00(+0.00%)
Jul 20, 2022	48.88	49.12	48.20	48.44	705,722	-0.43(-0.89%)
Jul 19, 2022	48.54	49.26	48.34	48.88	660,700	+0.77(+1.60%)
Jul 18, 2022	48.72	48.81	48.09	48.11	384,952	-0.44(-0.91%)
Jul 15, 2022	47.87	48.64	47.27	48.55	871,428	+1.44(+3.05%)
Jul 14, 2022	46.99	47.44	46.30	47.11	904,323	-0.45(-0.95%)
Jul 13, 2022	46.96	48.13	46.67	47.57	912,839	+0.10(+0.21%)
Jul 12, 2022	46.95	47.99	46.90	47.47	335,669	+0.28(+0.58%)
Jul 11, 2022	47.55	47.71	47.05	47.19	512,360	-0.21(-0.43%)
Jul 08, 2022	47.47	48.65	47.12	47.40	665,675	-0.14(-0.29%)
Jul 07, 2022	46.78	47.55	46.72	47.54	1,114,444	+0.93(+2.00%)
Jul 06, 2022	46.62	47.05	46.21	46.61	1,249,434	+0.09(+0.19%)
Jul 05, 2022	44.75	46.54	44.61	46.52	1,452,297	+0.95(+2.08%)
Jul 01, 2022	43.85	45.89	43.40	45.57	1,485,663	+1.91(+4.37%)
Jun 30, 2022	43.64	44.13	43.39	43.66	1,141,955	-0.73(-1.65%)
Jun 29, 2022	44.13	44.52	43.67	44.39	749,357	+0.33(+0.76%)
Jun 28, 2022	44.39	44.62	43.90	44.06	810,879	-0.07(-0.16%)
Jun 27, 2022	44.78	44.89	43.92	44.13	784,789	-0.58(-1.29%)
Jun 24, 2022	43.18	44.73	42.93	44.70	3,587,272	+2.08(+4.88%)
Jun 23, 2022	42.85	43.11	42.40	42.62	2,016,700	-0.12(-0.29%)
Jun 22, 2022	41.87	42.84	41.70	42.75	996,591	+0.70(+1.67%)
Jun 21, 2022	42.06	42.84	41.31	42.05	2,309,887	-1.89(-4.31%)
Jun 17, 2022	42.79	44.55	42.47	43.94	2,122,888	+1.47(+3.47%)
Jun 16, 2022	43.22	43.27	41.72	42.47	1,378,885	-1.23(-2.82%)
Jun 15, 2022	43.18	44.15	43.04	43.70	846,360	+0.51(+1.17%)
Jun 14, 2022	43.62	43.79	42.83	43.19	1,184,199	-0.55(-1.25%)
Jun 13, 2022	44.19	44.38	43.38	43.74	1,001,191	-1.27(-2.82%)
Jun 10, 2022	44.80	45.78	44.75	45.01	913,647	-0.43(-0.94%)
Jun 09, 2022	46.38	46.71	45.33	45.43	1,329,344	-1.27(-2.72%)
Jun 08, 2022	46.99	48.00	46.62	46.70	1,236,615	-1.10(-2.30%)
Jun 07, 2022	48.29	49.08	47.18	47.80	1,921,959	-2.71(-5.37%)
Jun 06, 2022	50.66	51.33	50.30	50.51	499,531	-0.14(-0.28%)
Jun 03, 2022	51.02	51.14	50.27	50.65	448,462	-0.44(-0.85%)
Jun 02, 2022	50.76	51.10	49.65	51.09	761,505	+0.71(+1.41%)
Jun 01, 2022	51.39	51.66	50.36	50.38	1,492,447	-0.67(-1.31%)
May 31, 2022	50.65	51.43	50.19	51.05	1,093,936	+0.22(+0.43%)
May 27, 2022	50.12	50.86	49.86	50.83	626,991	+0.98(+1.97%)
May 26, 2022	50.08	50.44	49.80	49.85	514,009	+0.01(+0.02%)
May 25, 2022	49.07	50.64	48.95	49.84	706,966	+0.30(+0.61%)
May 24, 2022	49.66	49.92	48.52	49.54	615,940	-0.36(-0.72%)
May 23, 2022	50.91	50.91	49.51	49.90	940,171	-0.43(-0.85%)
May 20, 2022	50.02	50.45	48.99	50.33	1,238,710	+0.44(+0.87%)
May 19, 2022	49.46	50.15	48.94	49.89	543,629	+0.20(+0.41%)
May 18, 2022	51.35	51.76	49.55	49.69	582,577	-2.04(-3.95%)
May 17, 2022	50.69	51.83	50.27	51.73	604,098	+1.45(+2.88%)
May 16, 2022	50.16	50.60	49.21	50.28	571,108	+0.36(+0.72%)
May 13, 2022	50.10	50.43	49.65	49.92	486,810	+0.29(+0.58%)
May 12, 2022	48.18	49.65	48.07	49.63	690,705	+1.14(+2.35%)
May 11, 2022	49.38	50.52	48.22	48.50	822,482	-0.89(-1.80%)
May 10, 2022	50.03	50.41	48.69	49.38	673,310	-0.20(-0.41%)
May 09, 2022	50.91	51.05	49.34	49.59	787,013	-1.67(-3.27%)
May 06, 2022	52.00	52.80	51.02	51.26	622,061	-1.23(-2.34%)
May 05, 2022	52.91	53.61	52.06	52.49	962,205	-0.86(-1.62%)
May 04, 2022	53.00	53.55	52.16	53.36	909,238	+0.45(+0.85%)
May 03, 2022	52.75	53.48	52.72	52.90	922,915	-0.25(-0.47%)

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.