Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.34	47.79	47.29	47.79	331,532	+0.23(+0.48%)
Jul 28, 2022	47.22	47.58	46.95	47.57	483,413	+0.52(+1.10%)
Jul 27, 2022	46.50	47.12	46.41	47.05	369,112	+1.06(+2.31%)
Jul 26, 2022	46.20	46.31	45.90	45.99	341,401	-0.42(-0.91%)
Jul 25, 2022	46.31	46.47	46.28	46.41	244,150	+0.16(+0.35%)
Jul 22, 2022	46.47	46.62	46.08	46.25	261,543	-0.27(-0.58%)
Jul 21, 2022	46.05	46.51	46.05	46.51	438,052	+0.72(+1.57%)
Jul 20, 2022	45.80	45.94	45.61	45.80	718,334	-0.13(-0.29%)
Jul 19, 2022	45.65	45.96	45.64	45.93	263,531	+0.92(+2.04%)
Jul 18, 2022	45.46	45.55	44.96	45.01	199,218	+0.11(+0.23%)
Jul 15, 2022	44.66	44.97	44.44	44.91	552,060	+0.60(+1.36%)
Jul 14, 2022	44.05	44.37	43.69	44.31	716,974	-0.31(-0.69%)
Jul 13, 2022	44.06	44.79	44.06	44.61	1,650,556	-0.01(-0.02%)
Jul 12, 2022	44.56	44.88	44.52	44.62	828,899	-0.12(-0.28%)
Jul 11, 2022	44.84	44.95	44.59	44.75	243,413	-0.79(-1.74%)
Jul 08, 2022	45.31	45.68	45.20	45.54	259,320	+0.16(+0.36%)
Jul 07, 2022	45.11	45.60	45.11	45.38	548,139	+0.85(+1.91%)
Jul 06, 2022	44.37	44.64	44.13	44.53	584,875	-0.04(-0.09%)
Jul 05, 2022	44.12	44.57	43.94	44.56	288,742	-0.49(-1.08%)
Jul 01, 2022	44.85	45.05	44.57	45.05	415,072	-0.60(-1.32%)
Jun 30, 2022	45.13	45.74	45.00	45.65	1,873,626	-0.28(-0.60%)
Jun 29, 2022	46.06	46.30	45.86	45.93	425,717	-0.16(-0.35%)
Jun 28, 2022	46.72	46.80	46.06	46.09	683,113	-0.40(-0.86%)
Jun 27, 2022	46.49	46.68	46.34	46.49	923,427	-0.02(-0.04%)
Jun 24, 2022	45.81	46.51	45.81	46.51	708,237	+0.99(+2.18%)
Jun 23, 2022	45.63	45.70	45.21	45.52	615,938	-0.28(-0.61%)
Jun 22, 2022	45.78	46.12	45.67	45.80	383,279	-0.94(-2.00%)
Jun 21, 2022	46.75	46.91	46.69	46.73	252,772	+0.46(+0.99%)
Jun 17, 2022	46.20	46.48	46.00	46.28	373,844	-0.10(-0.21%)
Jun 16, 2022	46.34	46.59	46.07	46.37	388,691	-1.35(-2.82%)
Jun 15, 2022	47.34	48.07	46.97	47.72	306,711	+0.52(+1.09%)
Jun 14, 2022	47.36	47.44	46.96	47.20	282,573	+0.21(+0.45%)
Jun 13, 2022	47.38	47.46	46.84	46.99	578,233	-1.50(-3.09%)
Jun 10, 2022	48.82	48.85	48.39	48.49	334,293	-0.82(-1.67%)
Jun 09, 2022	50.05	50.06	49.26	49.31	924,051	-0.87(-1.74%)
Jun 08, 2022	50.46	50.57	50.09	50.19	949,550	-0.43(-0.84%)
Jun 07, 2022	50.23	50.64	50.23	50.61	253,490	-0.06(-0.11%)
Jun 06, 2022	51.34	51.46	50.62	50.67	644,128	-0.22(-0.43%)
Jun 03, 2022	51.25	51.25	50.80	50.89	290,497	-0.90(-1.74%)
Jun 02, 2022	51.31	51.84	51.06	51.79	504,274	+0.63(+1.24%)
Jun 01, 2022	51.75	51.75	50.96	51.15	401,087	-0.38(-0.73%)
May 31, 2022	52.01	52.01	51.47	51.53	297,553	+0.43(+0.83%)
May 27, 2022	50.76	51.12	50.76	51.11	449,565	+0.84(+1.68%)
May 26, 2022	49.68	50.39	49.68	50.26	301,556	+0.32(+0.64%)
May 25, 2022	49.27	50.03	49.25	49.94	164,497	+0.24(+0.48%)
May 24, 2022	49.66	49.84	49.18	49.70	167,319	-0.54(-1.07%)
May 23, 2022	50.11	50.39	49.93	50.24	365,163	+0.47(+0.95%)
May 20, 2022	50.01	50.07	49.10	49.77	637,264	+0.25(+0.50%)
May 19, 2022	48.97	49.70	48.97	49.52	493,659	+0.56(+1.14%)
May 18, 2022	49.89	49.93	48.87	48.97	289,244	-1.10(-2.19%)
May 17, 2022	49.99	50.06	49.73	50.06	239,879	+1.12(+2.28%)
May 16, 2022	48.78	49.15	48.77	48.95	340,820	-0.27(-0.56%)
May 13, 2022	48.63	49.22	48.56	49.22	490,187	+1.07(+2.22%)
May 12, 2022	48.10	48.52	47.75	48.15	985,059	-0.61(-1.24%)
May 11, 2022	49.26	49.49	48.66	48.76	446,645	-0.29(-0.60%)
May 10, 2022	49.54	49.68	48.79	49.05	370,025	-0.08(-0.15%)
May 09, 2022	49.68	49.73	49.05	49.13	376,051	-1.33(-2.65%)
May 06, 2022	50.56	50.71	50.02	50.46	352,527	-0.27(-0.52%)
May 05, 2022	51.61	51.61	50.31	50.73	489,723	-1.72(-3.29%)
May 04, 2022	51.38	52.47	51.10	52.45	437,845	+0.76(+1.47%)
May 03, 2022	51.63	51.72	51.45	51.69	520,431	+0.21(+0.40%)

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.