Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.51	47.96	46.92	47.69	395,622	+0.38(+0.80%)
Jul 28, 2022	45.83	48.01	45.04	47.30	438,763	+1.96(+4.32%)
Jul 27, 2022	44.03	45.50	43.49	45.35	654,899	+1.82(+4.17%)
Jul 26, 2022	44.38	44.45	43.08	43.53	549,115	-1.65(-3.66%)
Jul 25, 2022	45.80	45.90	45.11	45.18	294,781	-0.53(-1.16%)
Jul 22, 2022	45.74	47.01	45.35	45.72	289,654	-0.49(-1.07%)
Jul 21, 2022	46.92	46.99	45.59	46.21	324,549	-0.86(-1.82%)
Jul 20, 2022	45.56	47.17	45.19	47.07	369,079	+1.29(+2.83%)
Jul 19, 2022	44.68	46.06	44.59	45.77	325,720	+1.21(+2.71%)
Jul 18, 2022	44.80	45.42	44.07	44.57	386,394	-0.24(-0.53%)
Jul 15, 2022	44.53	45.17	44.25	44.80	666,946	+1.06(+2.41%)
Jul 14, 2022	42.27	44.03	42.12	43.75	915,200	+1.05(+2.45%)
Jul 13, 2022	42.03	42.81	41.31	42.70	361,406	+0.58(+1.38%)
Jul 12, 2022	41.46	42.55	41.46	42.12	332,160	+0.68(+1.65%)
Jul 11, 2022	41.71	42.07	39.89	41.44	316,483	-0.42(-1.00%)
Jul 08, 2022	42.39	42.96	41.83	41.86	237,892	-0.75(-1.76%)
Jul 07, 2022	42.44	42.93	41.87	42.61	205,458	+0.39(+0.92%)
Jul 06, 2022	43.07	43.86	41.83	42.22	395,345	-0.98(-2.27%)
Jul 05, 2022	41.13	43.37	41.09	43.20	517,689	+1.49(+3.58%)
Jul 01, 2022	40.54	42.07	40.07	41.70	406,894	+0.93(+2.29%)
Jun 30, 2022	40.91	41.62	39.37	40.77	405,382	-0.82(-1.97%)
Jun 29, 2022	41.93	42.19	41.37	41.59	373,467	-0.46(-1.09%)
Jun 28, 2022	42.95	43.34	41.91	42.05	477,311	-0.87(-2.02%)
Jun 27, 2022	43.21	43.49	42.51	42.91	379,475	-0.35(-0.81%)
Jun 24, 2022	41.95	43.61	41.91	43.26	1,065,995	+1.69(+4.07%)
Jun 23, 2022	40.18	41.84	40.18	41.57	565,057	+1.62(+4.05%)
Jun 22, 2022	37.53	40.33	37.53	39.95	606,833	+1.76(+4.61%)
Jun 21, 2022	38.99	39.59	38.19	38.20	576,204	+0.16(+0.42%)
Jun 17, 2022	37.80	38.65	37.42	38.03	775,401	-0.03(-0.07%)
Jun 16, 2022	39.55	39.55	37.76	38.06	294,294	-2.17(-5.39%)
Jun 15, 2022	40.13	41.09	39.83	40.23	351,534	+0.33(+0.83%)
Jun 14, 2022	40.63	41.86	39.10	39.90	298,037	-0.70(-1.73%)
Jun 13, 2022	40.72	41.02	39.79	40.60	342,887	-0.45(-1.09%)
Jun 10, 2022	42.03	42.28	40.93	41.05	295,041	-1.46(-3.44%)
Jun 09, 2022	42.21	42.84	41.90	42.51	251,023	+0.27(+0.63%)
Jun 08, 2022	43.16	43.24	42.11	42.25	313,624	-0.94(-2.18%)
Jun 07, 2022	43.66	43.82	42.47	43.19	326,034	-0.65(-1.48%)
Jun 06, 2022	43.85	44.21	43.22	43.83	238,343	+0.29(+0.68%)
Jun 03, 2022	44.01	44.01	43.17	43.54	232,438	-0.61(-1.38%)
Jun 02, 2022	43.36	44.20	43.28	44.15	291,983	+0.67(+1.54%)
Jun 01, 2022	45.13	45.37	43.43	43.48	288,703	-1.34(-2.99%)
May 31, 2022	44.88	44.89	43.53	44.82	483,659	-0.30(-0.67%)
May 27, 2022	44.13	45.24	42.49	45.12	542,709	+0.98(+2.23%)
May 26, 2022	43.62	44.43	42.84	44.14	475,254	+0.93(+2.14%)
May 25, 2022	40.70	43.68	40.27	43.21	507,609	+2.37(+5.81%)
May 24, 2022	40.00	40.91	39.12	40.84	618,511	+0.22(+0.54%)
May 23, 2022	36.87	40.72	36.65	40.62	1,145,081	+3.95(+10.77%)
May 20, 2022	37.57	37.90	35.43	36.67	747,325	-0.95(-2.51%)
May 19, 2022	37.81	38.79	36.65	37.62	1,368,790	-3.64(-8.82%)
May 18, 2022	43.43	43.43	40.27	41.26	568,977	-2.86(-6.49%)
May 17, 2022	43.81	44.51	43.00	44.12	327,380	+0.75(+1.72%)
May 16, 2022	43.48	44.27	42.86	43.37	345,505	-0.20(-0.46%)
May 13, 2022	42.74	44.00	42.57	43.57	366,107	+1.34(+3.18%)
May 12, 2022	41.28	42.35	40.76	42.23	336,254	+1.12(+2.74%)
May 11, 2022	41.64	42.60	40.52	41.10	302,985	-0.46(-1.11%)
May 10, 2022	42.96	43.22	41.03	41.57	240,185	-0.85(-2.01%)
May 09, 2022	40.91	42.68	40.91	42.42	553,576	+1.07(+2.58%)
May 06, 2022	41.76	41.85	40.69	41.35	334,540	-0.65(-1.55%)
May 05, 2022	43.30	43.88	41.45	42.00	410,627	-1.64(-3.75%)
May 04, 2022	43.54	44.04	42.27	43.64	370,242	+0.17(+0.39%)
May 03, 2022	44.36	44.66	43.25	43.47	184,742	-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.