Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.57	48.01	46.98	47.74	395,194	+0.38(+0.80%)
Jul 28, 2022	45.88	48.06	45.09	47.36	438,288	+1.96(+4.32%)
Jul 27, 2022	44.08	45.55	43.54	45.40	654,191	+1.82(+4.17%)
Jul 26, 2022	44.42	44.50	43.13	43.58	548,521	-1.66(-3.66%)
Jul 25, 2022	45.85	45.95	45.16	45.23	294,462	-0.53(-1.16%)
Jul 22, 2022	45.79	47.06	45.40	45.77	289,341	-0.49(-1.07%)
Jul 21, 2022	46.97	47.04	45.64	46.26	324,198	-0.86(-1.82%)
Jul 20, 2022	45.61	47.22	45.24	47.12	368,680	+1.29(+2.82%)
Jul 19, 2022	44.73	46.11	44.63	45.82	325,368	+1.21(+2.71%)
Jul 18, 2022	44.85	45.47	44.12	44.61	385,976	-0.24(-0.53%)
Jul 15, 2022	44.58	45.21	44.30	44.85	666,225	+1.06(+2.41%)
Jul 14, 2022	42.31	44.08	42.16	43.80	914,210	+1.05(+2.45%)
Jul 13, 2022	42.07	42.85	41.36	42.75	361,015	+0.58(+1.38%)
Jul 12, 2022	41.50	42.59	41.50	42.17	331,801	+0.69(+1.65%)
Jul 11, 2022	41.76	42.11	39.93	41.48	316,141	-0.42(-1.00%)
Jul 08, 2022	42.44	43.01	41.87	41.90	237,635	-0.75(-1.76%)
Jul 07, 2022	42.48	42.98	41.91	42.65	205,236	+0.39(+0.92%)
Jul 06, 2022	43.12	43.91	41.87	42.26	394,918	-0.98(-2.27%)
Jul 05, 2022	41.18	43.42	41.13	43.24	517,129	+1.49(+3.58%)
Jul 01, 2022	40.59	42.11	40.11	41.75	406,454	+0.93(+2.29%)
Jun 30, 2022	40.95	41.66	39.41	40.82	404,944	-0.82(-1.97%)
Jun 29, 2022	41.98	42.24	41.42	41.64	373,063	-0.46(-1.09%)
Jun 28, 2022	43.00	43.39	41.96	42.09	476,795	-0.87(-2.02%)
Jun 27, 2022	43.25	43.54	42.56	42.96	379,065	-0.35(-0.81%)
Jun 24, 2022	42.00	43.65	41.95	43.31	1,064,842	+1.69(+4.07%)
Jun 23, 2022	40.23	41.88	40.23	41.62	564,446	+1.62(+4.05%)
Jun 22, 2022	37.57	40.37	37.57	40.00	606,177	+1.76(+4.61%)
Jun 21, 2022	39.04	39.64	38.23	38.24	575,580	+0.16(+0.43%)
Jun 17, 2022	37.84	38.69	37.46	38.08	774,563	-0.03(-0.08%)
Jun 16, 2022	39.59	39.59	37.80	38.10	293,976	-2.17(-5.39%)
Jun 15, 2022	40.17	41.14	39.87	40.27	351,154	+0.33(+0.83%)
Jun 14, 2022	40.67	41.91	39.14	39.94	297,715	-0.70(-1.73%)
Jun 13, 2022	40.76	41.06	39.83	40.65	342,516	-0.45(-1.09%)
Jun 10, 2022	42.07	42.33	40.98	41.09	294,722	-1.47(-3.44%)
Jun 09, 2022	42.25	42.88	41.95	42.56	250,752	+0.27(+0.63%)
Jun 08, 2022	43.21	43.28	42.16	42.29	313,285	-0.94(-2.18%)
Jun 07, 2022	43.71	43.87	42.51	43.23	325,681	-0.65(-1.48%)
Jun 06, 2022	43.90	44.26	43.26	43.88	238,085	+0.30(+0.68%)
Jun 03, 2022	44.05	44.05	43.22	43.59	232,187	-0.61(-1.38%)
Jun 02, 2022	43.41	44.25	43.33	44.20	291,667	+0.67(+1.54%)
Jun 01, 2022	45.18	45.42	43.48	43.52	288,390	-1.34(-2.99%)
May 31, 2022	44.92	44.94	43.58	44.87	483,136	-0.30(-0.67%)
May 27, 2022	44.18	45.29	42.54	45.17	542,122	+0.98(+2.23%)
May 26, 2022	43.67	44.48	42.89	44.19	474,740	+0.93(+2.14%)
May 25, 2022	40.74	43.72	40.32	43.26	507,060	+2.37(+5.81%)
May 24, 2022	40.04	40.95	39.16	40.88	617,842	+0.22(+0.54%)
May 23, 2022	36.91	40.76	36.69	40.67	1,143,843	+3.95(+10.77%)
May 20, 2022	37.61	37.94	35.47	36.71	746,517	-0.95(-2.51%)
May 19, 2022	37.85	38.83	36.69	37.66	1,367,310	-3.64(-8.82%)
May 18, 2022	43.48	43.48	40.32	41.30	568,362	-2.87(-6.49%)
May 17, 2022	43.86	44.56	43.05	44.17	327,026	+0.75(+1.72%)
May 16, 2022	43.52	44.32	42.91	43.42	345,131	-0.20(-0.46%)
May 13, 2022	42.79	44.04	42.62	43.62	365,711	+1.34(+3.18%)
May 12, 2022	41.33	42.40	40.81	42.28	335,890	+1.13(+2.74%)
May 11, 2022	41.69	42.64	40.56	41.15	302,657	-0.46(-1.11%)
May 10, 2022	43.00	43.27	41.08	41.61	239,925	-0.85(-2.01%)
May 09, 2022	40.95	42.73	40.95	42.46	552,977	+1.07(+2.58%)
May 06, 2022	41.80	41.90	40.73	41.40	334,178	-0.65(-1.55%)
May 05, 2022	43.34	43.93	41.49	42.05	410,183	-1.64(-3.75%)
May 04, 2022	43.59	44.09	42.31	43.69	369,841	+0.17(+0.39%)
May 03, 2022	44.40	44.71	43.30	43.51	184,542	-0.91(-2.04%)

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.