Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.53	48.02	47.33	47.70	18,261,194	+0.17(+0.35%)
Jul 28, 2022	47.41	47.98	46.70	47.53	13,984,565	-0.11(-0.23%)
Jul 27, 2022	47.05	47.97	46.71	47.64	18,805,886	+0.86(+1.85%)
Jul 26, 2022	47.12	48.05	46.64	46.78	20,828,210	-0.69(-1.46%)
Jul 25, 2022	47.72	48.37	47.38	47.47	18,452,756	+0.23(+0.48%)
Jul 22, 2022	47.80	48.25	46.86	47.24	16,377,930	-0.62(-1.29%)
Jul 21, 2022	47.43	47.90	47.13	47.86	20,051,750	+0.13(+0.27%)
Jul 20, 2022	46.87	47.73	46.82	47.73	26,968,902	+0.29(+0.61%)
Jul 19, 2022	46.31	47.70	46.26	47.44	30,874,044	+1.87(+4.11%)
Jul 18, 2022	46.11	46.87	45.26	45.57	28,613,484	+0.08(+0.18%)
Jul 15, 2022	42.77	46.07	42.04	45.49	95,666,296	+5.32(+13.23%)
Jul 14, 2022	40.48	40.48	39.53	40.17	30,038,708	-1.24(-2.99%)
Jul 13, 2022	41.59	41.66	40.65	41.41	23,939,628	-0.57(-1.37%)
Jul 12, 2022	41.48	42.71	41.41	41.98	18,638,568	-0.05(-0.13%)
Jul 11, 2022	42.25	42.59	41.95	42.04	14,043,380	-0.57(-1.35%)
Jul 08, 2022	43.01	43.28	42.39	42.61	12,954,463	-0.10(-0.23%)
Jul 07, 2022	42.69	43.05	42.42	42.71	17,260,478	+0.71(+1.69%)
Jul 06, 2022	42.14	42.48	41.37	42.00	16,428,372	-0.42(-0.99%)
Jul 05, 2022	41.58	42.46	40.89	42.42	21,057,674	-0.24(-0.55%)
Jul 01, 2022	41.63	42.81	41.26	42.66	18,190,338	+0.80(+1.91%)
Jun 30, 2022	42.06	42.51	41.19	41.86	23,294,392	-1.01(-2.36%)
Jun 29, 2022	43.01	43.50	42.44	42.87	23,046,646	-0.10(-0.23%)
Jun 28, 2022	44.05	44.70	42.72	42.97	24,216,428	-0.56(-1.30%)
Jun 27, 2022	43.74	44.05	43.00	43.53	23,289,250	-0.03(-0.06%)
Jun 24, 2022	41.46	43.92	41.44	43.56	30,021,482	+1.37(+3.26%)
Jun 23, 2022	42.66	42.69	41.49	42.18	26,492,740	-0.77(-1.80%)
Jun 22, 2022	43.08	43.67	42.72	42.96	21,708,806	-0.69(-1.58%)
Jun 21, 2022	43.65	43.99	43.24	43.65	22,318,920	+1.31(+3.10%)
Jun 17, 2022	42.88	43.04	41.86	42.34	38,605,140	-0.34(-0.79%)
Jun 16, 2022	42.59	42.95	41.83	42.67	27,184,778	-0.63(-1.45%)
Jun 15, 2022	42.29	43.85	42.27	43.30	32,959,940	+1.47(+3.52%)
Jun 14, 2022	42.04	42.53	41.46	41.83	27,725,848	+0.25(+0.59%)
Jun 13, 2022	42.47	42.78	41.32	41.58	33,287,330	-1.84(-4.23%)
Jun 10, 2022	44.34	44.73	43.11	43.42	31,801,086	-2.06(-4.52%)
Jun 09, 2022	46.91	46.96	45.47	45.48	15,696,226	-1.31(-2.80%)
Jun 08, 2022	47.05	47.42	46.47	46.79	14,505,362	-0.63(-1.32%)
Jun 07, 2022	46.44	47.53	46.26	47.42	17,060,794	+0.64(+1.36%)
Jun 06, 2022	47.14	47.84	46.75	46.78	20,296,176	+0.06(+0.14%)
Jun 03, 2022	47.39	47.63	46.61	46.72	18,184,762	-1.00(-2.10%)
Jun 02, 2022	47.69	47.78	46.96	47.72	19,198,728	+0.04(+0.08%)
Jun 01, 2022	48.69	48.91	47.08	47.68	26,259,394	-0.93(-1.91%)
May 31, 2022	48.26	49.01	47.73	48.61	28,850,116	-0.19(-0.39%)
May 27, 2022	49.15	49.15	48.27	48.80	21,436,432	-0.43(-0.87%)
May 26, 2022	48.65	49.37	48.39	49.23	21,088,776	+1.27(+2.64%)
May 25, 2022	47.84	48.34	47.34	47.96	26,639,044	+0.02(+0.04%)
May 24, 2022	47.75	48.24	46.86	47.94	26,748,346	-0.08(-0.17%)
May 23, 2022	46.73	48.78	46.55	48.03	38,675,460	+2.75(+6.07%)
May 20, 2022	45.74	46.17	44.15	45.28	31,787,932	-0.03(-0.06%)
May 19, 2022	44.29	45.77	44.22	45.30	30,792,046	+0.42(+0.93%)
May 18, 2022	46.17	46.47	44.60	44.89	35,346,588	-1.57(-3.39%)
May 17, 2022	45.36	46.97	45.23	46.46	51,212,420	+3.27(+7.56%)
May 16, 2022	43.31	43.75	42.77	43.19	18,558,290	-0.16(-0.38%)
May 13, 2022	42.60	43.55	42.60	43.36	23,886,728	+0.98(+2.32%)
May 12, 2022	43.01	43.14	41.31	42.37	39,867,456	-1.00(-2.31%)
May 11, 2022	44.55	45.45	43.28	43.38	33,157,332	-0.99(-2.24%)
May 10, 2022	46.00	46.13	43.38	44.37	34,121,548	-1.04(-2.29%)
May 09, 2022	46.41	46.62	45.13	45.41	32,057,776	-1.57(-3.35%)
May 06, 2022	46.63	47.33	46.03	46.98	28,472,436	+0.28(+0.60%)
May 05, 2022	46.82	47.44	46.13	46.70	28,297,200	-0.84(-1.76%)
May 04, 2022	45.66	47.68	45.54	47.53	29,270,874	+1.94(+4.25%)
May 03, 2022	44.90	46.24	44.67	45.60	27,878,276	+1.27(+2.85%)

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.