Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.13	47.25	46.74	47.15	7,040,287	-1.54(-3.16%)
Jul 28, 2022	49.01	49.07	47.98	48.69	4,581,154	-0.55(-1.12%)
Jul 27, 2022	48.94	49.31	48.41	49.24	4,046,201	+0.48(+0.99%)
Jul 26, 2022	49.31	49.53	48.66	48.75	4,510,616	-0.21(-0.43%)
Jul 25, 2022	48.84	49.04	48.61	48.96	3,814,456	+0.23(+0.47%)
Jul 22, 2022	49.56	49.56	48.57	48.73	4,119,860	-1.15(-2.30%)
Jul 21, 2022	49.42	49.91	49.42	49.88	5,040,082	+0.34(+0.69%)
Jul 20, 2022	49.71	49.97	49.29	49.54	4,847,031	-0.40(-0.80%)
Jul 19, 2022	49.77	49.98	49.47	49.94	3,009,284	+0.46(+0.92%)
Jul 18, 2022	49.80	50.26	49.36	49.48	3,199,435	+0.80(+1.64%)
Jul 15, 2022	48.61	48.69	47.81	48.69	5,257,071	-0.56(-1.14%)
Jul 14, 2022	49.58	49.62	48.93	49.24	5,868,211	-0.61(-1.22%)
Jul 13, 2022	49.19	50.28	49.15	49.85	5,505,137	-0.23(-0.45%)
Jul 12, 2022	50.10	50.35	49.72	50.08	8,001,175	-0.26(-0.51%)
Jul 11, 2022	50.97	50.97	50.19	50.34	11,286,842	-2.34(-4.45%)
Jul 08, 2022	52.70	53.07	52.30	52.68	5,071,536	-0.47(-0.89%)
Jul 07, 2022	52.58	53.38	52.57	53.15	6,381,334	+1.17(+2.24%)
Jul 06, 2022	52.23	52.32	51.42	51.99	7,866,355	-0.79(-1.49%)
Jul 05, 2022	51.85	52.83	51.55	52.77	10,421,059	-0.20(-0.38%)
Jul 01, 2022	52.77	53.14	52.27	52.97	6,084,742	+0.02(+0.04%)
Jun 30, 2022	52.50	52.95	51.91	52.95	7,198,303	+0.14(+0.27%)
Jun 29, 2022	52.69	52.91	52.40	52.81	10,927,845	-0.29(-0.55%)
Jun 28, 2022	53.88	54.16	53.01	53.11	13,324,462	+0.01(+0.02%)
Jun 27, 2022	53.75	53.82	53.00	53.10	3,841,465	+0.14(+0.27%)
Jun 24, 2022	52.52	53.03	52.37	52.95	10,001,768	+1.42(+2.76%)
Jun 23, 2022	51.43	51.96	50.92	51.53	7,077,224	+0.90(+1.78%)
Jun 22, 2022	50.49	51.08	50.38	50.63	7,690,258	-0.80(-1.55%)
Jun 21, 2022	51.20	51.61	50.98	51.43	5,242,330	+1.35(+2.69%)
Jun 17, 2022	50.96	51.09	49.62	50.08	10,114,554	+0.85(+1.73%)
Jun 16, 2022	49.34	49.67	48.83	49.23	9,396,772	-1.82(-3.57%)
Jun 15, 2022	50.74	51.34	50.21	51.05	7,085,413	+0.98(+1.95%)
Jun 14, 2022	49.36	50.30	49.24	50.07	5,882,261	+1.54(+3.17%)
Jun 13, 2022	49.39	49.76	48.28	48.53	11,998,456	-2.18(-4.30%)
Jun 10, 2022	51.30	51.52	50.36	50.72	6,070,512	+0.12(+0.24%)
Jun 09, 2022	51.52	51.84	50.59	50.59	7,495,788	-2.08(-3.94%)
Jun 08, 2022	51.93	52.87	51.68	52.67	10,458,024	+1.62(+3.18%)
Jun 07, 2022	50.18	51.11	49.99	51.05	6,196,074	+0.91(+1.81%)
Jun 06, 2022	50.60	50.89	49.92	50.14	10,211,328	+1.16(+2.37%)
Jun 03, 2022	49.51	49.51	48.84	48.98	7,546,896	-0.76(-1.54%)
Jun 02, 2022	48.72	49.76	48.63	49.74	4,124,321	+1.35(+2.79%)
Jun 01, 2022	49.11	49.28	48.11	48.39	5,758,402	-0.47(-0.97%)
May 31, 2022	49.54	49.56	48.81	48.87	5,897,543	+1.49(+3.15%)
May 27, 2022	47.29	47.38	46.68	47.38	3,927,636	+0.23(+0.48%)
May 26, 2022	45.76	47.28	45.74	47.15	4,777,580	+1.58(+3.46%)
May 25, 2022	45.37	45.70	45.16	45.57	5,566,376	+0.42(+0.94%)
May 24, 2022	45.77	45.79	44.87	45.15	5,362,625	-1.80(-3.84%)
May 23, 2022	46.89	46.98	46.50	46.95	10,065,639	+0.02(+0.04%)
May 20, 2022	47.36	47.65	46.18	46.93	9,091,300	+0.16(+0.34%)
May 19, 2022	46.03	47.00	46.00	46.77	5,950,454	+1.12(+2.46%)
May 18, 2022	46.34	46.70	45.54	45.65	4,450,161	-1.29(-2.75%)
May 17, 2022	47.16	47.45	46.36	46.94	7,109,701	+1.43(+3.15%)
May 16, 2022	45.46	45.87	45.20	45.51	3,994,147	-0.08(-0.19%)
May 13, 2022	44.71	45.65	44.62	45.59	7,141,315	+1.76(+4.03%)
May 12, 2022	43.53	44.43	43.02	43.83	8,293,126	+0.05(+0.11%)
May 11, 2022	44.72	45.16	43.67	43.78	7,732,708	-0.05(-0.11%)
May 10, 2022	44.39	44.43	43.26	43.83	8,467,695	+0.63(+1.46%)
May 09, 2022	43.82	44.29	43.02	43.20	7,503,514	-1.64(-3.66%)
May 06, 2022	45.65	45.73	44.68	44.84	7,061,979	-1.37(-2.96%)
May 05, 2022	47.24	47.41	45.76	46.21	7,394,165	-2.45(-5.04%)
May 04, 2022	47.57	48.73	47.21	48.66	8,560,118	+0.22(+0.45%)
May 03, 2022	48.27	48.67	48.06	48.44	5,943,195	+0.58(+1.20%)

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.