Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.41	52.41	51.75	52.34	3,724	+0.16(+0.30%)
Jul 28, 2022	50.89	52.18	50.84	52.18	17,949	+1.09(+2.12%)
Jul 27, 2022	50.22	51.33	50.06	51.10	13,732	+1.67(+3.37%)
Jul 26, 2022	49.72	49.76	49.43	49.43	4,532	-0.60(-1.21%)
Jul 25, 2022	49.81	50.19	49.81	50.04	7,236	+0.22(+0.44%)
Jul 22, 2022	50.30	50.50	49.49	49.82	6,107	-1.23(-2.40%)
Jul 21, 2022	50.99	51.21	50.53	51.04	5,900	+0.41(+0.81%)
Jul 20, 2022	49.65	50.73	49.65	50.63	8,073	+1.27(+2.57%)
Jul 19, 2022	48.59	49.51	48.59	49.36	16,787	+1.74(+3.66%)
Jul 18, 2022	48.32	48.48	47.49	47.62	9,699	-0.07(-0.15%)
Jul 15, 2022	46.90	47.81	46.90	47.69	3,006	+1.02(+2.18%)
Jul 14, 2022	46.22	46.67	45.74	46.67	10,861	-0.23(-0.50%)
Jul 13, 2022	45.95	47.43	45.95	46.91	7,300	-0.04(-0.08%)
Jul 12, 2022	47.10	47.39	46.69	46.95	16,611	-0.04(-0.09%)
Jul 11, 2022	47.41	47.44	46.99	46.99	4,997	-0.96(-2.00%)
Jul 08, 2022	47.69	48.03	47.55	47.95	2,227	-0.02(-0.04%)
Jul 07, 2022	47.20	47.98	47.20	47.97	9,035	+1.58(+3.41%)
Jul 06, 2022	46.42	46.84	45.92	46.38	6,615	-0.15(-0.32%)
Jul 05, 2022	45.75	46.56	45.21	46.53	4,537	+0.54(+1.18%)
Jul 01, 2022	46.54	46.54	45.48	45.99	7,150	-0.17(-0.36%)
Jun 30, 2022	45.22	46.48	45.22	46.16	8,662	-0.23(-0.49%)
Jun 29, 2022	46.07	46.39	45.92	46.39	13,747	-0.43(-0.93%)
Jun 28, 2022	48.26	48.30	46.82	46.82	7,019	-1.19(-2.47%)
Jun 27, 2022	47.71	48.34	47.71	48.01	129,776	+0.26(+0.54%)
Jun 24, 2022	47.07	47.81	47.07	47.75	4,963	+1.35(+2.92%)
Jun 23, 2022	45.55	46.41	45.55	46.40	5,762	+0.91(+2.01%)
Jun 22, 2022	45.26	45.67	45.26	45.48	7,117	-0.07(-0.15%)
Jun 21, 2022	45.39	46.08	45.39	45.55	2,278	+0.72(+1.61%)
Jun 17, 2022	44.83	45.14	44.73	44.83	4,778	+0.67(+1.52%)
Jun 16, 2022	44.69	44.69	43.91	44.15	11,216	-2.65(-5.66%)
Jun 15, 2022	46.76	46.90	46.17	46.80	5,539	+0.73(+1.58%)
Jun 14, 2022	46.00	46.08	45.71	46.08	8,905	+0.25(+0.55%)
Jun 13, 2022	47.74	47.74	45.79	45.82	8,589	-2.53(-5.24%)
Jun 10, 2022	48.81	48.88	48.36	48.36	2,372	-1.38(-2.77%)
Jun 09, 2022	50.67	50.67	49.74	49.74	22,080	-1.10(-2.16%)
Jun 08, 2022	51.29	51.57	50.81	50.84	4,481	-0.81(-1.56%)
Jun 07, 2022	50.58	51.79	50.58	51.64	14,788	+0.45(+0.89%)
Jun 06, 2022	51.61	51.83	51.19	51.19	6,071	+0.09(+0.17%)
Jun 03, 2022	51.33	51.35	51.09	51.10	5,303	-0.81(-1.56%)
Jun 02, 2022	50.96	52.00	50.96	51.91	4,677	+1.53(+3.04%)
Jun 01, 2022	50.16	50.70	50.00	50.38	5,618	-0.13(-0.26%)
May 31, 2022	50.35	50.72	50.35	50.51	14,289	-0.79(-1.54%)
May 27, 2022	50.73	51.30	50.71	51.30	20,462	+1.21(+2.42%)
May 26, 2022	49.40	50.23	49.40	50.09	6,881	+1.51(+3.10%)
May 25, 2022	47.76	48.97	47.76	48.58	7,718	+0.92(+1.93%)
May 24, 2022	47.55	47.84	47.17	47.66	17,006	-1.13(-2.31%)
May 23, 2022	48.98	48.99	48.23	48.79	5,585	+0.58(+1.21%)
May 20, 2022	48.66	48.66	46.92	48.20	7,676	-0.01(-0.02%)
May 19, 2022	47.90	48.83	47.55	48.21	5,241	+0.48(+1.01%)
May 18, 2022	49.23	49.40	47.56	47.73	20,862	-2.09(-4.20%)
May 17, 2022	49.02	49.83	49.02	49.83	5,208	+1.71(+3.55%)
May 16, 2022	48.78	48.78	48.12	48.12	1,842	-0.58(-1.20%)
May 13, 2022	47.75	48.83	47.75	48.70	252,115	+1.79(+3.82%)
May 12, 2022	45.62	47.08	45.62	46.91	19,493	+1.05(+2.30%)
May 11, 2022	47.79	47.96	45.84	45.85	14,163	-1.43(-3.03%)
May 10, 2022	48.67	48.67	46.49	47.29	35,219	-0.31(-0.64%)
May 09, 2022	48.63	48.74	47.40	47.59	20,889	-1.93(-3.89%)
May 06, 2022	50.11	50.31	49.22	49.52	31,128	-1.13(-2.22%)
May 05, 2022	52.30	52.30	50.20	50.65	18,546	-2.54(-4.78%)
May 04, 2022	51.52	53.22	50.98	53.19	13,421	+1.84(+3.58%)
May 03, 2022	51.54	51.62	50.88	51.35	17,789	+0.30(+0.58%)

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.