Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.01	49.80	46.95	47.83	3,161,369	+1.60(+3.46%)
Jul 28, 2022	45.47	46.23	44.59	46.23	1,856,301	+0.59(+1.29%)
Jul 27, 2022	44.65	45.87	44.65	45.64	976,504	+1.01(+2.27%)
Jul 26, 2022	44.34	44.86	44.22	44.63	2,122,979	+0.44(+1.00%)
Jul 25, 2022	44.87	44.87	44.17	44.18	2,681,260	-1.08(-2.39%)
Jul 22, 2022	46.56	47.02	45.13	45.26	1,516,650	-1.15(-2.48%)
Jul 21, 2022	46.05	46.13	45.75	46.41	1,224,085	+0.48(+1.05%)
Jul 20, 2022	46.57	46.81	45.75	45.93	1,397,332	-0.37(-0.81%)
Jul 19, 2022	45.75	46.50	45.75	46.30	1,311,485	+1.13(+2.50%)
Jul 18, 2022	45.69	46.53	45.10	45.18	1,086,865	+0.03(+0.07%)
Jul 15, 2022	45.20	45.27	44.28	45.15	1,438,813	+0.16(+0.35%)
Jul 14, 2022	45.60	45.67	44.87	44.99	1,775,343	-0.83(-1.82%)
Jul 13, 2022	44.64	46.12	44.26	45.82	1,332,004	+0.33(+0.73%)
Jul 12, 2022	44.05	45.95	43.90	45.49	3,310,601	+1.21(+2.73%)
Jul 11, 2022	46.00	46.11	43.95	44.28	2,710,446	-3.15(-6.64%)
Jul 08, 2022	47.38	47.73	47.03	47.43	1,261,414	+0.15(+0.31%)
Jul 07, 2022	46.96	48.19	46.89	47.29	2,032,241	+0.52(+1.11%)
Jul 06, 2022	46.59	47.07	45.06	46.77	2,827,867	+0.49(+1.06%)
Jul 05, 2022	48.11	48.70	45.14	46.27	4,314,706	-3.43(-6.89%)
Jul 01, 2022	47.40	49.72	46.82	49.70	4,296,614	+2.08(+4.37%)
Jun 30, 2022	46.17	47.69	45.89	47.62	3,847,467	+0.87(+1.87%)
Jun 29, 2022	46.71	47.13	45.76	46.75	3,965,505	-0.39(-0.83%)
Jun 28, 2022	47.13	48.28	46.34	47.14	4,571,989	+1.97(+4.37%)
Jun 27, 2022	44.72	45.38	44.41	45.17	3,453,637	+2.12(+4.93%)
Jun 24, 2022	43.03	45.58	42.57	43.04	29,588,830	+1.13(+2.69%)
Jun 23, 2022	41.24	42.01	40.90	41.92	3,490,273	+1.19(+2.92%)
Jun 22, 2022	40.29	40.99	40.09	40.73	2,631,998	-0.19(-0.46%)
Jun 21, 2022	40.51	41.09	40.16	40.91	2,929,305	+1.20(+3.02%)
Jun 17, 2022	40.24	40.56	39.12	39.72	3,191,184	+0.62(+1.58%)
Jun 16, 2022	39.44	39.86	38.86	39.10	2,372,996	-1.53(-3.77%)
Jun 15, 2022	40.18	41.23	39.80	40.63	2,540,213	+0.90(+2.27%)
Jun 14, 2022	40.04	40.26	38.94	39.73	3,505,697	+1.76(+4.63%)
Jun 13, 2022	40.49	40.57	37.77	37.97	4,345,606	-4.11(-9.78%)
Jun 10, 2022	42.51	43.65	41.44	42.08	3,286,466	-0.69(-1.61%)
Jun 09, 2022	42.38	43.12	40.79	42.77	7,140,568	-3.76(-8.08%)
Jun 08, 2022	45.40	46.72	45.40	46.53	2,217,881	+1.42(+3.16%)
Jun 07, 2022	45.35	46.15	44.55	45.11	2,116,279	+0.57(+1.28%)
Jun 06, 2022	44.95	46.13	44.19	44.54	2,428,444	+1.87(+4.37%)
Jun 03, 2022	43.56	43.74	42.46	42.67	1,419,867	-1.29(-2.93%)
Jun 02, 2022	43.99	44.29	42.56	43.96	3,357,709	-0.03(-0.07%)
Jun 01, 2022	45.78	46.81	43.82	43.99	2,931,477	-0.65(-1.45%)
May 31, 2022	44.38	48.01	44.26	44.64	9,647,393	+2.19(+5.16%)
May 27, 2022	42.29	42.75	42.08	42.45	1,535,306	+0.31(+0.75%)
May 26, 2022	39.93	42.31	39.90	42.13	2,352,792	+2.28(+5.72%)
May 25, 2022	39.15	40.34	38.88	39.85	2,785,900	+0.34(+0.87%)
May 24, 2022	40.25	40.60	38.91	39.51	2,323,912	-1.76(-4.27%)
May 23, 2022	41.19	41.95	40.26	41.27	2,312,227	-0.04(-0.09%)
May 20, 2022	40.80	41.50	40.15	41.31	3,782,521	+1.40(+3.51%)
May 19, 2022	39.63	40.90	39.49	39.91	1,993,212	-0.12(-0.29%)
May 18, 2022	39.84	40.56	39.00	40.03	2,485,542	-0.19(-0.46%)
May 17, 2022	40.07	40.83	39.83	40.21	2,007,370	+1.59(+4.11%)
May 16, 2022	38.57	39.42	38.32	38.63	1,330,506	+0.15(+0.38%)
May 13, 2022	37.19	38.65	37.13	38.48	2,248,245	+1.79(+4.88%)
May 12, 2022	36.66	37.30	35.30	36.69	2,023,820	-0.05(-0.13%)
May 11, 2022	38.18	38.65	36.64	36.74	2,454,115	-1.36(-3.57%)
May 10, 2022	37.75	39.29	37.66	38.10	2,344,100	+0.69(+1.83%)
May 09, 2022	38.27	38.69	37.28	37.41	1,897,659	-1.96(-4.97%)
May 06, 2022	39.29	40.02	38.60	39.37	1,773,387	-0.52(-1.30%)
May 05, 2022	40.44	41.35	39.54	39.89	1,471,594	-1.78(-4.28%)
May 04, 2022	40.78	41.90	39.73	41.67	1,832,686	+1.51(+3.75%)
May 03, 2022	40.69	41.02	39.90	40.16	2,091,516	-0.77(-1.89%)

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.