Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.56	49.14	48.56	49.14	6,736	+0.70(+1.45%)
Jul 28, 2022	48.22	48.44	48.22	48.44	2,420	+0.22(+0.45%)
Jul 27, 2022	47.60	48.22	47.50	48.22	884	+0.85(+1.79%)
Jul 26, 2022	47.38	47.38	47.28	47.37	706	-0.50(-1.05%)
Jul 25, 2022	47.81	47.87	47.71	47.87	4,668	+0.58(+1.23%)
Jul 22, 2022	47.71	47.71	47.29	47.29	387	-0.43(-0.89%)
Jul 21, 2022	47.48	47.72	47.48	47.72	2,745	-0.26(-0.53%)
Jul 20, 2022	47.76	47.97	47.45	47.97	868	+0.21(+0.44%)
Jul 19, 2022	47.54	47.77	47.54	47.77	2,161	+1.43(+3.09%)
Jul 18, 2022	46.84	46.84	46.34	46.34	867	+0.30(+0.65%)
Jul 15, 2022	45.88	46.04	45.88	46.04	1,904	+0.99(+2.20%)
Jul 14, 2022	45.07	45.20	44.67	45.04	13,889	-0.94(-2.04%)
Jul 13, 2022	45.67	46.04	45.67	45.98	1,275	-0.53(-1.15%)
Jul 12, 2022	46.88	47.00	46.51	46.51	1,813	-0.09(-0.19%)
Jul 11, 2022	47.01	47.01	46.55	46.60	7,753	-0.40(-0.86%)
Jul 08, 2022	47.25	47.25	47.01	47.01	712	-0.18(-0.38%)
Jul 07, 2022	47.29	47.29	46.95	47.19	4,319	+0.76(+1.64%)
Jul 06, 2022	45.97	46.43	45.97	46.43	256	-0.21(-0.46%)
Jul 05, 2022	46.05	46.64	46.05	46.64	952	-0.46(-0.98%)
Jul 01, 2022	46.04	47.10	46.04	47.10	224	+0.79(+1.70%)
Jun 30, 2022	46.56	46.57	46.31	46.31	719	-0.49(-1.05%)
Jun 29, 2022	46.98	46.98	46.68	46.80	415	-0.53(-1.12%)
Jun 28, 2022	47.92	48.14	47.28	47.33	2,421	-0.08(-0.18%)
Jun 27, 2022	47.24	47.41	47.24	47.41	409	-0.05(-0.11%)
Jun 24, 2022	47.54	47.54	47.46	47.47	1,115	+1.73(+3.78%)
Jun 23, 2022	46.15	46.15	45.37	45.74	2,509	-0.55(-1.18%)
Jun 22, 2022	45.76	46.33	45.76	46.28	2,700	-0.10(-0.22%)
Jun 21, 2022	46.46	46.59	46.32	46.39	6,003	+0.52(+1.12%)
Jun 17, 2022	45.97	45.97	45.31	45.87	2,388	+0.41(+0.90%)
Jun 16, 2022	45.81	45.81	45.45	45.46	5,669	-1.99(-4.19%)
Jun 15, 2022	47.54	47.54	46.88	47.45	494	+0.10(+0.21%)
Jun 14, 2022	47.39	47.71	47.09	47.35	2,381	+0.16(+0.33%)
Jun 13, 2022	48.03	48.03	47.19	47.19	3,182	-2.01(-4.08%)
Jun 10, 2022	49.31	49.36	49.20	49.20	7,170	-1.53(-3.01%)
Jun 09, 2022	51.73	51.73	50.73	50.73	2,022	-0.99(-1.91%)
Jun 08, 2022	52.02	52.17	51.68	51.72	2,085	-0.80(-1.52%)
Jun 07, 2022	51.42	52.51	51.42	52.51	3,768	+0.53(+1.03%)
Jun 06, 2022	52.16	52.16	51.97	51.98	705	+0.39(+0.75%)
Jun 03, 2022	51.59	51.59	51.59	51.59	138	-0.50(-0.96%)
Jun 02, 2022	51.48	52.10	51.48	52.09	984	+0.43(+0.84%)
Jun 01, 2022	52.17	52.17	51.23	51.66	3,257	-0.37(-0.70%)
May 31, 2022	52.19	52.19	52.02	52.02	1,469	-0.16(-0.31%)
May 27, 2022	51.77	52.19	51.75	52.19	2,180	+0.91(+1.77%)
May 26, 2022	51.14	51.28	51.14	51.28	1,246	+0.80(+1.59%)
May 25, 2022	50.19	50.65	50.09	50.47	9,028	+1.07(+2.17%)
May 24, 2022	49.37	49.51	49.37	49.40	443	-0.27(-0.54%)
May 23, 2022	49.42	49.74	49.11	49.67	6,538	+0.97(+1.99%)
May 20, 2022	49.11	49.11	47.83	48.70	2,802	-0.38(-0.77%)
May 19, 2022	48.95	49.24	48.95	49.08	1,350	-0.51(-1.03%)
May 18, 2022	50.84	50.84	49.44	49.59	27,868	-1.71(-3.33%)
May 17, 2022	50.75	51.37	50.75	51.30	2,172	+1.42(+2.85%)
May 16, 2022	49.72	50.19	49.72	49.88	4,048	-0.23(-0.46%)
May 13, 2022	49.95	50.48	49.95	50.11	1,629	+0.82(+1.67%)
May 12, 2022	49.24	49.69	48.63	49.28	2,913	-0.28(-0.56%)
May 11, 2022	51.10	51.10	49.56	49.56	23,740	-0.61(-1.22%)
May 10, 2022	50.41	50.41	49.51	50.17	11,410	-0.34(-0.67%)
May 09, 2022	50.84	51.21	50.51	50.51	5,937	-1.13(-2.19%)
May 06, 2022	51.63	51.69	51.19	51.64	12,402	-0.20(-0.39%)
May 05, 2022	51.77	52.12	51.77	51.84	763	-1.33(-2.51%)
May 04, 2022	51.80	53.17	51.80	53.17	3,443	+1.38(+2.66%)
May 03, 2022	51.06	52.04	51.06	51.80	11,805	+0.74(+1.45%)

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.