Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.76	48.21	47.69	48.13	2,470,239	+0.28(+0.58%)
Jul 28, 2022	47.40	47.99	47.08	47.85	1,579,140	+0.43(+0.90%)
Jul 27, 2022	46.88	47.61	46.78	47.42	1,434,702	+0.70(+1.51%)
Jul 26, 2022	46.80	46.90	46.61	46.72	1,263,783	-0.26(-0.55%)
Jul 25, 2022	46.94	47.09	46.74	46.98	2,052,305	+0.14(+0.30%)
Jul 22, 2022	47.04	47.18	46.56	46.83	1,875,168	-0.10(-0.20%)
Jul 21, 2022	46.54	46.95	46.32	46.93	1,609,068	+0.32(+0.69%)
Jul 20, 2022	46.54	46.74	46.32	46.61	2,334,578	+0.03(+0.06%)
Jul 19, 2022	45.95	46.63	45.90	46.58	2,640,909	+1.09(+2.40%)
Jul 18, 2022	46.23	46.29	45.36	45.48	1,315,414	-0.42(-0.91%)
Jul 15, 2022	45.56	45.93	45.37	45.90	1,743,287	+0.87(+1.92%)
Jul 14, 2022	44.64	45.11	44.38	45.04	1,493,169	-0.20(-0.44%)
Jul 13, 2022	45.00	45.53	44.81	45.24	1,531,548	-0.23(-0.50%)
Jul 12, 2022	45.66	46.02	45.28	45.47	1,286,577	-0.28(-0.60%)
Jul 11, 2022	45.79	46.01	45.66	45.74	1,879,274	-0.29(-0.62%)
Jul 08, 2022	46.03	46.24	45.82	46.03	1,343,255	-0.05(-0.10%)
Jul 07, 2022	45.88	46.18	45.82	46.07	2,002,523	+0.45(+0.98%)
Jul 06, 2022	45.51	45.93	45.30	45.63	1,581,412	+0.15(+0.33%)
Jul 05, 2022	45.10	45.48	44.59	45.47	1,482,879	-0.23(-0.50%)
Jul 01, 2022	45.20	45.80	44.88	45.70	1,299,471	+0.40(+0.88%)
Jun 30, 2022	44.96	45.59	44.69	45.30	1,384,920	-0.10(-0.23%)
Jun 29, 2022	45.49	45.58	45.23	45.41	1,209,489	-0.03(-0.06%)
Jun 28, 2022	46.38	46.67	45.42	45.44	1,490,294	-0.69(-1.50%)
Jun 27, 2022	46.27	46.38	46.00	46.13	1,963,245	-0.08(-0.16%)
Jun 24, 2022	45.24	46.21	45.24	46.21	1,712,716	+1.26(+2.81%)
Jun 23, 2022	44.77	44.99	44.41	44.94	1,671,021	+0.35(+0.79%)
Jun 22, 2022	44.09	44.98	44.08	44.59	2,087,859	+0.05(+0.11%)
Jun 21, 2022	44.19	44.69	44.16	44.54	1,944,477	+0.95(+2.18%)
Jun 17, 2022	43.62	44.00	43.29	43.59	3,026,820	-0.06(-0.13%)
Jun 16, 2022	43.89	43.97	43.33	43.65	2,643,063	-1.09(-2.44%)
Jun 15, 2022	44.75	45.29	44.11	44.74	2,684,194	+0.38(+0.86%)
Jun 14, 2022	44.81	45.00	44.02	44.36	2,497,360	-0.30(-0.68%)
Jun 13, 2022	45.08	45.29	44.47	44.67	3,368,081	-1.31(-2.85%)
Jun 10, 2022	46.36	46.48	45.97	45.98	2,697,864	-1.13(-2.40%)
Jun 09, 2022	47.90	48.16	47.10	47.11	1,424,480	-0.96(-1.99%)
Jun 08, 2022	48.50	48.58	47.99	48.07	1,635,857	-0.66(-1.36%)
Jun 07, 2022	47.97	48.78	47.94	48.73	1,251,549	+0.43(+0.88%)
Jun 06, 2022	48.61	48.82	48.20	48.30	1,353,709	+0.09(+0.18%)
Jun 03, 2022	48.36	48.52	48.15	48.22	1,400,000	-0.52(-1.07%)
Jun 02, 2022	48.15	48.74	47.67	48.74	1,440,427	+0.60(+1.24%)
Jun 01, 2022	48.81	48.81	47.78	48.14	1,806,535	-0.49(-1.01%)
May 31, 2022	48.57	48.93	48.15	48.63	1,693,489	-0.29(-0.60%)
May 27, 2022	48.32	48.96	48.25	48.93	1,727,438	+0.81(+1.69%)
May 26, 2022	47.59	48.30	47.59	48.11	1,944,866	+0.76(+1.60%)
May 25, 2022	47.02	47.56	46.86	47.36	1,883,242	+0.23(+0.48%)
May 24, 2022	46.75	47.24	46.30	47.13	1,946,720	+0.16(+0.34%)
May 23, 2022	46.55	47.12	46.42	46.97	2,167,900	+0.83(+1.81%)
May 20, 2022	46.35	46.40	45.17	46.14	2,042,344	+0.16(+0.35%)
May 19, 2022	46.01	46.43	45.68	45.97	2,605,969	-0.49(-1.06%)
May 18, 2022	47.80	47.80	46.33	46.47	2,170,680	-1.81(-3.75%)
May 17, 2022	47.96	48.28	47.74	48.27	2,192,126	+0.89(+1.88%)
May 16, 2022	47.29	47.75	46.97	47.38	1,850,670	+0.00(+0.00%)
May 13, 2022	47.14	47.50	46.92	47.38	2,317,899	+0.60(+1.27%)
May 12, 2022	46.43	46.88	46.00	46.79	3,496,348	+0.13(+0.28%)
May 11, 2022	47.12	47.74	46.61	46.66	3,438,285	-0.54(-1.14%)
May 10, 2022	47.81	47.96	46.78	47.20	4,428,835	-0.09(-0.20%)
May 09, 2022	47.50	47.74	47.11	47.29	3,998,478	-0.80(-1.67%)
May 06, 2022	47.97	48.29	47.48	48.09	4,142,565	-0.15(-0.31%)
May 05, 2022	49.15	49.16	47.77	48.25	4,044,112	-1.33(-2.67%)
May 04, 2022	48.28	49.63	48.15	49.57	4,149,727	+1.38(+2.87%)
May 03, 2022	48.04	48.55	47.83	48.19	2,726,451	+0.22(+0.45%)

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.