Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.21	54.34	52.21	54.00	2,163,741	+1.64(+3.13%)
Jul 28, 2022	50.84	52.81	50.84	52.36	1,787,226	+1.73(+3.42%)
Jul 27, 2022	49.99	50.73	49.29	50.63	1,393,962	+0.95(+1.92%)
Jul 26, 2022	49.70	49.98	49.03	49.67	1,467,930	-0.32(-0.65%)
Jul 25, 2022	50.27	50.29	49.60	50.00	1,390,143	-0.29(-0.57%)
Jul 22, 2022	51.34	51.34	50.08	50.28	1,336,889	-0.89(-1.75%)
Jul 21, 2022	50.79	52.42	49.94	51.18	3,743,306	+1.83(+3.70%)
Jul 20, 2022	49.57	49.63	48.62	49.35	2,275,409	-0.33(-0.67%)
Jul 19, 2022	48.15	49.77	47.91	49.68	2,033,340	+2.14(+4.51%)
Jul 18, 2022	47.61	48.01	47.30	47.54	1,193,999	+0.10(+0.21%)
Jul 15, 2022	47.55	48.14	47.18	47.44	1,267,337	+0.42(+0.90%)
Jul 14, 2022	47.06	47.37	45.76	47.02	1,658,912	-0.69(-1.44%)
Jul 13, 2022	46.84	48.14	46.19	47.71	2,285,861	+0.16(+0.33%)
Jul 12, 2022	47.59	48.77	47.17	47.55	2,223,372	+0.29(+0.62%)
Jul 11, 2022	47.27	47.72	47.06	47.26	795,384	-0.12(-0.25%)
Jul 08, 2022	47.07	47.67	46.40	47.38	1,623,745	+0.29(+0.63%)
Jul 07, 2022	46.95	47.68	46.93	47.08	1,911,806	+0.29(+0.63%)
Jul 06, 2022	46.16	47.07	45.27	46.79	2,212,137	+0.71(+1.54%)
Jul 05, 2022	46.21	46.63	45.44	46.08	1,639,395	-0.81(-1.72%)
Jul 01, 2022	45.34	46.98	45.06	46.88	1,628,239	+1.40(+3.07%)
Jun 30, 2022	44.61	45.62	44.11	45.49	1,284,081	+0.36(+0.81%)
Jun 29, 2022	45.58	45.83	44.55	45.12	1,182,021	-0.27(-0.58%)
Jun 28, 2022	46.68	47.25	45.34	45.39	1,151,766	-0.56(-1.22%)
Jun 27, 2022	46.45	47.32	45.72	45.95	1,683,108	-0.30(-0.66%)
Jun 24, 2022	45.12	46.99	45.12	46.25	2,179,431	+1.37(+3.04%)
Jun 23, 2022	43.86	45.07	43.81	44.89	1,502,391	+1.09(+2.49%)
Jun 22, 2022	43.80	44.30	43.50	43.80	1,233,416	-0.47(-1.07%)
Jun 21, 2022	44.00	44.48	43.57	44.27	1,281,885	+0.79(+1.81%)
Jun 17, 2022	44.52	44.52	42.78	43.48	3,331,089	-0.71(-1.60%)
Jun 16, 2022	44.25	44.59	43.73	44.19	1,539,902	-1.09(-2.41%)
Jun 15, 2022	45.16	45.93	44.84	45.28	1,573,318	+0.89(+2.01%)
Jun 14, 2022	44.99	45.33	43.63	44.39	1,865,872	-0.05(-0.11%)
Jun 13, 2022	44.38	45.33	43.98	44.44	3,053,380	-0.81(-1.78%)
Jun 10, 2022	45.19	46.26	44.94	45.24	2,570,288	-0.71(-1.54%)
Jun 09, 2022	46.54	47.14	45.94	45.95	1,903,526	-0.82(-1.74%)
Jun 08, 2022	47.85	47.99	46.16	46.77	2,571,715	-1.47(-3.05%)
Jun 07, 2022	47.72	48.58	46.66	48.24	1,752,388	-0.75(-1.52%)
Jun 06, 2022	48.61	49.30	48.11	48.98	1,574,470	+0.92(+1.92%)
Jun 03, 2022	48.06	48.60	47.44	48.06	2,100,510	-0.28(-0.59%)
Jun 02, 2022	46.89	48.38	46.66	48.34	1,376,792	+1.67(+3.57%)
Jun 01, 2022	47.68	48.24	46.47	46.68	2,224,282	-1.00(-2.10%)
May 31, 2022	47.26	47.84	46.00	47.68	4,352,938	-0.20(-0.41%)
May 27, 2022	48.11	48.52	47.50	47.87	1,488,137	-0.09(-0.18%)
May 26, 2022	47.91	49.21	47.73	47.96	2,041,300	+0.36(+0.76%)
May 25, 2022	45.94	48.29	45.79	47.60	3,096,792	+1.48(+3.21%)
May 24, 2022	46.12	46.25	45.25	46.12	1,789,381	-0.05(-0.11%)
May 23, 2022	45.76	46.86	45.70	46.17	2,474,472	+0.78(+1.73%)
May 20, 2022	44.88	45.39	43.57	45.38	3,514,164	+1.27(+2.89%)
May 19, 2022	42.59	45.24	42.29	44.11	3,763,419	+1.18(+2.74%)
May 18, 2022	46.64	46.85	41.66	42.93	4,551,607	-4.58(-9.63%)
May 17, 2022	46.35	48.06	46.09	47.51	2,606,913	+1.86(+4.08%)
May 16, 2022	46.38	46.56	45.20	45.65	2,177,045	-1.13(-2.41%)
May 13, 2022	47.38	47.91	46.63	46.78	2,207,373	-0.37(-0.79%)
May 12, 2022	47.18	47.75	45.67	47.15	2,346,389	-0.17(-0.35%)
May 11, 2022	48.07	48.70	46.74	47.31	1,868,329	-0.81(-1.69%)
May 10, 2022	49.31	49.44	47.17	48.13	2,224,051	-0.76(-1.56%)
May 09, 2022	47.72	49.27	47.65	48.89	2,047,346	+0.43(+0.89%)
May 06, 2022	49.09	49.34	48.10	48.46	1,984,867	-0.76(-1.55%)
May 05, 2022	49.11	49.62	48.63	49.23	1,740,155	-0.42(-0.85%)
May 04, 2022	48.47	49.72	48.20	49.65	2,016,041	+1.29(+2.68%)
May 03, 2022	47.15	48.64	46.80	48.35	1,593,948	+1.00(+2.11%)

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.