Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.17	47.55	47.13	47.54	12,811	+0.22(+0.47%)
Jul 28, 2022	47.10	47.38	46.79	47.32	23,007	+0.22(+0.47%)
Jul 27, 2022	46.59	47.18	46.52	47.10	38,283	+1.00(+2.17%)
Jul 26, 2022	46.42	46.50	46.10	46.10	70,648	-0.61(-1.30%)
Jul 25, 2022	46.59	46.73	46.55	46.71	38,515	+0.26(+0.56%)
Jul 22, 2022	46.65	46.77	46.26	46.45	31,251	-0.29(-0.62%)
Jul 21, 2022	46.39	46.74	46.38	46.73	115,809	+0.50(+1.08%)
Jul 20, 2022	46.21	46.35	46.00	46.24	203,695	-0.06(-0.12%)
Jul 19, 2022	46.11	46.32	46.11	46.29	59,695	+0.86(+1.90%)
Jul 18, 2022	45.84	45.96	45.38	45.43	99,097	+0.19(+0.42%)
Jul 15, 2022	45.17	45.29	44.89	45.24	72,849	+0.28(+0.62%)
Jul 14, 2022	44.78	45.01	44.48	44.96	70,805	-0.08(-0.17%)
Jul 13, 2022	44.73	45.26	44.69	45.03	70,847	-0.23(-0.51%)
Jul 12, 2022	45.29	45.42	45.14	45.27	33,085	-0.16(-0.36%)
Jul 11, 2022	45.65	45.66	45.35	45.43	31,291	-0.71(-1.53%)
Jul 08, 2022	46.08	46.27	46.06	46.13	35,113	+0.08(+0.18%)
Jul 07, 2022	45.79	46.22	45.79	46.05	39,995	+0.82(+1.80%)
Jul 06, 2022	45.34	45.41	45.02	45.24	104,369	-0.41(-0.90%)
Jul 05, 2022	45.27	45.65	45.11	45.65	45,479	-0.47(-1.01%)
Jul 01, 2022	45.92	46.17	45.76	46.11	32,567	-0.61(-1.30%)
Jun 30, 2022	46.19	46.77	46.14	46.72	57,947	-0.31(-0.65%)
Jun 29, 2022	46.97	47.22	46.93	47.02	35,339	-0.10(-0.20%)
Jun 28, 2022	47.74	47.75	47.04	47.12	66,249	-0.43(-0.91%)
Jun 27, 2022	47.65	47.71	47.53	47.55	52,558	+0.05(+0.10%)
Jun 24, 2022	47.04	47.56	47.04	47.50	39,565	+0.71(+1.52%)
Jun 23, 2022	46.68	46.88	46.46	46.79	327,135	+0.26(+0.56%)
Jun 22, 2022	46.50	46.86	46.46	46.53	31,342	-0.59(-1.24%)
Jun 21, 2022	47.37	47.38	47.12	47.12	45,146	+0.17(+0.35%)
Jun 17, 2022	47.13	47.22	46.80	46.95	41,976	-0.07(-0.14%)
Jun 16, 2022	47.09	47.22	46.78	47.02	37,720	-1.44(-2.97%)
Jun 15, 2022	48.00	48.72	47.79	48.46	80,476	+0.81(+1.70%)
Jun 14, 2022	47.74	47.75	47.42	47.65	46,837	+0.21(+0.43%)
Jun 13, 2022	47.89	47.89	47.40	47.45	78,705	-1.59(-3.25%)
Jun 10, 2022	49.37	49.37	48.95	49.04	21,771	-0.37(-0.75%)
Jun 09, 2022	49.84	49.99	49.41	49.41	27,593	-0.72(-1.44%)
Jun 08, 2022	50.22	50.29	50.07	50.13	140,935	-0.10(-0.21%)
Jun 07, 2022	50.04	50.27	49.97	50.23	30,709	+0.12(+0.25%)
Jun 06, 2022	50.57	50.72	50.02	50.11	25,504	-0.23(-0.45%)
Jun 03, 2022	50.39	50.47	50.07	50.34	405,478	-0.58(-1.14%)
Jun 02, 2022	50.23	51.06	50.21	50.92	108,441	+0.88(+1.76%)
Jun 01, 2022	50.47	50.58	49.83	50.03	62,972	-0.05(-0.09%)
May 31, 2022	50.41	50.58	50.05	50.08	39,842	+0.43(+0.86%)
May 27, 2022	49.49	49.66	49.36	49.66	38,697	+0.37(+0.75%)
May 26, 2022	48.72	49.38	48.72	49.29	84,040	+0.54(+1.11%)
May 25, 2022	48.37	48.88	48.37	48.75	80,719	+0.09(+0.19%)
May 24, 2022	48.70	48.82	48.34	48.65	46,271	-0.72(-1.46%)
May 23, 2022	49.15	49.48	49.11	49.37	64,380	+0.45(+0.91%)
May 20, 2022	49.16	49.19	48.38	48.93	30,481	+0.12(+0.25%)
May 19, 2022	48.56	49.04	48.55	48.80	74,765	+0.66(+1.38%)
May 18, 2022	48.84	48.90	48.04	48.14	22,891	-0.85(-1.74%)
May 17, 2022	49.07	49.07	48.76	48.99	50,804	+1.00(+2.09%)
May 16, 2022	48.03	48.38	47.88	47.99	103,237	-0.10(-0.22%)
May 13, 2022	47.52	48.13	47.52	48.09	26,883	+0.90(+1.91%)
May 12, 2022	46.87	47.28	46.67	47.19	94,842	-0.14(-0.30%)
May 11, 2022	47.69	48.05	47.27	47.33	180,127	-0.73(-1.52%)
May 10, 2022	48.36	48.49	47.76	48.06	55,445	+0.13(+0.28%)
May 09, 2022	48.23	48.31	47.84	47.93	186,907	-1.21(-2.47%)
May 06, 2022	49.12	49.48	48.83	49.14	81,409	-0.57(-1.14%)
May 05, 2022	50.40	50.40	49.28	49.71	131,341	-1.53(-2.98%)
May 04, 2022	50.10	51.24	49.87	51.24	174,568	+0.75(+1.48%)
May 03, 2022	50.31	50.56	50.19	50.49	76,463	+0.49(+0.98%)

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.