Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.03	49.83	47.96	49.68	2,903,500	+1.64(+3.41%)
Jul 28, 2022	47.14	48.32	46.88	48.04	2,736,058	+1.30(+2.77%)
Jul 27, 2022	45.03	46.85	44.76	46.75	4,176,678	+2.16(+4.86%)
Jul 26, 2022	44.17	44.66	43.96	44.58	1,697,835	+0.33(+0.74%)
Jul 25, 2022	44.38	44.65	43.89	44.25	1,405,309	-0.18(-0.40%)
Jul 22, 2022	44.89	45.08	44.07	44.43	2,205,540	-0.42(-0.93%)
Jul 21, 2022	43.96	44.88	43.62	44.85	1,637,373	+0.89(+2.02%)
Jul 20, 2022	43.18	44.13	43.03	43.96	2,722,389	+0.80(+1.85%)
Jul 19, 2022	41.73	43.70	41.73	43.16	4,510,493	+2.05(+4.97%)
Jul 18, 2022	41.40	42.06	40.82	41.12	3,060,155	+0.22(+0.54%)
Jul 15, 2022	40.60	41.15	40.10	40.90	3,687,116	+1.15(+2.89%)
Jul 14, 2022	39.83	40.01	39.19	39.75	4,750,938	-0.98(-2.40%)
Jul 13, 2022	40.85	41.07	40.16	40.73	3,085,431	-0.90(-2.16%)
Jul 12, 2022	41.68	42.57	41.56	41.63	2,987,253	-0.24(-0.57%)
Jul 11, 2022	41.99	42.58	41.65	41.87	1,934,210	-0.48(-1.13%)
Jul 08, 2022	43.08	43.08	42.01	42.35	1,522,311	-0.70(-1.62%)
Jul 07, 2022	41.72	43.10	41.72	43.04	2,373,820	+1.68(+4.05%)
Jul 06, 2022	41.23	41.64	40.68	41.37	2,649,791	+0.03(+0.07%)
Jul 05, 2022	41.29	41.44	40.46	41.34	3,193,364	-0.86(-2.03%)
Jul 01, 2022	41.92	42.71	41.37	42.20	3,895,941	+0.22(+0.52%)
Jun 30, 2022	41.46	42.36	41.43	41.98	2,845,834	-0.20(-0.47%)
Jun 29, 2022	42.72	42.72	41.44	42.18	1,719,069	-0.53(-1.24%)
Jun 28, 2022	43.66	43.93	42.66	42.71	1,875,642	-0.58(-1.34%)
Jun 27, 2022	43.52	43.66	42.78	43.28	1,804,578	+0.06(+0.14%)
Jun 24, 2022	41.40	43.35	41.30	43.22	3,169,141	+2.36(+5.79%)
Jun 23, 2022	41.49	41.63	40.30	40.86	2,635,833	-0.80(-1.92%)
Jun 22, 2022	40.98	41.92	40.90	41.66	1,638,924	-0.10(-0.24%)
Jun 21, 2022	41.81	42.35	41.20	41.76	1,926,976	+0.62(+1.50%)
Jun 17, 2022	41.94	42.33	41.05	41.14	5,414,978	-0.84(-2.00%)
Jun 16, 2022	43.43	43.44	41.73	41.98	3,160,867	-2.47(-5.57%)
Jun 15, 2022	44.08	45.11	43.68	44.45	2,761,295	+0.79(+1.80%)
Jun 14, 2022	44.22	44.58	43.19	43.66	3,009,129	-0.41(-0.93%)
Jun 13, 2022	45.08	45.17	43.69	44.07	3,608,236	-2.25(-4.87%)
Jun 10, 2022	47.51	47.51	46.13	46.33	2,470,553	-2.15(-4.44%)
Jun 09, 2022	49.90	50.01	48.45	48.48	3,401,758	-1.68(-3.34%)
Jun 08, 2022	49.70	50.57	49.51	50.16	3,566,119	-0.12(-0.24%)
Jun 07, 2022	48.84	50.46	48.58	50.28	3,092,608	+1.07(+2.17%)
Jun 06, 2022	49.07	49.51	48.83	49.21	2,914,785	+0.48(+0.98%)
Jun 03, 2022	47.86	48.80	47.61	48.73	2,280,780	+0.28(+0.58%)
Jun 02, 2022	47.58	48.55	47.23	48.45	1,346,301	+1.32(+2.79%)
Jun 01, 2022	46.90	47.56	46.23	47.13	1,629,023	+0.10(+0.21%)
May 31, 2022	47.58	47.96	46.73	47.03	9,615,885	-1.34(-2.76%)
May 27, 2022	47.81	48.41	47.39	48.37	2,678,938	+1.15(+2.43%)
May 26, 2022	46.29	47.64	45.96	47.22	3,778,307	+1.46(+3.18%)
May 25, 2022	44.63	45.92	44.43	45.77	4,076,717	+0.84(+1.86%)
May 24, 2022	45.03	45.16	44.12	44.93	3,624,497	-0.30(-0.66%)
May 23, 2022	45.39	45.64	44.86	45.23	3,888,500	+0.39(+0.87%)
May 20, 2022	44.60	45.01	43.45	44.84	3,346,083	+0.67(+1.51%)
May 19, 2022	43.17	44.70	43.05	44.17	2,523,082	+0.67(+1.54%)
May 18, 2022	44.20	44.80	43.22	43.50	2,447,540	-1.21(-2.70%)
May 17, 2022	44.35	44.76	43.68	44.71	1,683,351	+1.41(+3.25%)
May 16, 2022	43.14	43.68	42.78	43.30	2,266,596	-0.22(-0.50%)
May 13, 2022	43.16	44.27	43.02	43.52	2,600,509	+0.72(+1.68%)
May 12, 2022	42.27	43.70	41.88	42.81	3,338,489	+0.25(+0.59%)
May 11, 2022	42.15	44.08	41.75	42.56	3,650,042	+0.32(+0.76%)
May 10, 2022	43.65	43.98	41.48	42.24	3,834,713	-0.89(-2.06%)
May 09, 2022	43.01	43.74	42.79	43.12	2,614,713	-0.55(-1.26%)
May 06, 2022	45.12	45.22	42.97	43.67	2,865,153	-1.72(-3.80%)
May 05, 2022	46.66	48.66	44.80	45.40	3,496,948	-1.46(-3.11%)
May 04, 2022	45.32	47.15	44.91	46.85	3,187,967	+1.77(+3.94%)
May 03, 2022	44.30	45.34	44.03	45.08	2,561,504	+0.66(+1.48%)

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.