Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.38	44.91	44.30	44.72	5,436,666	+0.45(+1.02%)
Jul 28, 2022	43.53	44.35	43.27	44.27	2,706,371	+0.88(+2.02%)
Jul 27, 2022	43.30	43.56	42.89	43.39	1,561,927	+0.21(+0.49%)
Jul 26, 2022	43.35	43.60	43.02	43.18	2,210,926	-0.18(-0.43%)
Jul 25, 2022	43.70	43.98	43.18	43.36	1,705,966	-0.32(-0.74%)
Jul 22, 2022	43.95	44.10	43.35	43.69	1,474,647	+0.10(+0.23%)
Jul 21, 2022	42.86	43.74	42.52	43.59	1,711,673	+0.84(+1.96%)
Jul 20, 2022	42.68	43.50	42.60	42.75	3,848,085	-0.06(-0.15%)
Jul 19, 2022	42.24	42.92	41.91	42.81	1,643,609	+0.98(+2.34%)
Jul 18, 2022	41.79	42.52	41.57	41.83	1,992,027	+0.48(+1.16%)
Jul 15, 2022	41.91	41.97	41.06	41.35	2,501,318	+0.12(+0.29%)
Jul 14, 2022	42.57	42.98	41.17	41.23	4,891,432	-2.27(-5.22%)
Jul 13, 2022	43.40	43.94	43.24	43.50	1,330,617	-0.45(-1.03%)
Jul 12, 2022	44.10	44.59	43.57	43.95	1,259,896	-0.36(-0.81%)
Jul 11, 2022	44.73	44.91	44.25	44.31	1,151,650	-0.60(-1.33%)
Jul 08, 2022	45.19	45.44	44.78	44.91	1,073,271	-0.28(-0.61%)
Jul 07, 2022	45.25	45.94	45.13	45.19	1,382,832	+0.20(+0.45%)
Jul 06, 2022	45.16	45.81	44.59	44.99	1,225,526	+0.01(+0.02%)
Jul 05, 2022	44.98	45.09	43.76	44.98	1,023,964	-0.52(-1.14%)
Jul 01, 2022	44.89	45.73	44.83	45.49	1,372,509	+0.59(+1.31%)
Jun 30, 2022	44.20	45.55	43.81	44.90	1,680,373	+0.47(+1.06%)
Jun 29, 2022	45.05	45.33	44.25	44.43	1,783,468	-0.90(-1.99%)
Jun 28, 2022	46.65	46.80	45.27	45.34	1,063,158	-1.06(-2.29%)
Jun 27, 2022	45.62	46.60	45.47	46.40	1,572,645	+0.78(+1.72%)
Jun 24, 2022	44.92	46.01	44.82	45.61	2,505,650	+1.39(+3.15%)
Jun 23, 2022	44.42	44.88	43.72	44.22	1,644,133	-0.18(-0.42%)
Jun 22, 2022	42.99	44.89	42.97	44.41	1,707,455	+0.89(+2.03%)
Jun 21, 2022	43.03	43.90	42.67	43.52	1,567,933	+0.89(+2.10%)
Jun 17, 2022	42.83	43.36	42.35	42.63	2,836,680	+0.10(+0.24%)
Jun 16, 2022	43.32	43.39	42.28	42.52	1,486,913	-1.72(-3.88%)
Jun 15, 2022	44.07	44.79	43.21	44.24	1,893,350	+0.64(+1.46%)
Jun 14, 2022	44.15	44.17	42.99	43.60	2,359,548	-0.43(-0.99%)
Jun 13, 2022	45.52	45.81	43.78	44.04	1,850,477	-2.43(-5.23%)
Jun 10, 2022	47.06	47.60	46.44	46.47	1,538,668	-1.14(-2.39%)
Jun 09, 2022	48.37	48.60	47.59	47.61	1,034,305	-0.85(-1.75%)
Jun 08, 2022	49.36	49.51	48.35	48.45	1,360,595	-1.16(-2.33%)
Jun 07, 2022	48.14	49.67	48.10	49.61	1,018,311	+1.27(+2.64%)
Jun 06, 2022	49.23	49.36	48.24	48.34	1,051,232	-0.44(-0.90%)
Jun 03, 2022	48.69	49.54	48.21	48.77	1,732,160	-0.21(-0.43%)
Jun 02, 2022	48.32	48.99	47.84	48.98	1,148,865	+0.35(+0.71%)
Jun 01, 2022	49.15	49.36	47.94	48.64	1,129,297	-0.44(-0.89%)
May 31, 2022	49.53	49.80	48.24	49.07	4,234,954	-0.95(-1.89%)
May 27, 2022	47.69	50.04	47.50	50.02	1,806,061	+2.71(+5.74%)
May 26, 2022	46.77	47.55	46.51	47.31	1,450,006	+0.56(+1.21%)
May 25, 2022	46.43	47.02	46.21	46.74	1,082,658	+0.05(+0.10%)
May 24, 2022	46.13	46.79	45.46	46.70	1,563,172	+0.28(+0.61%)
May 23, 2022	45.52	46.44	45.08	46.41	1,555,081	+1.36(+3.01%)
May 20, 2022	45.03	45.69	44.05	45.06	3,342,086	+0.78(+1.77%)
May 19, 2022	45.98	46.35	44.27	44.28	3,156,936	-2.18(-4.68%)
May 18, 2022	48.42	48.59	46.20	46.45	1,795,917	-2.27(-4.65%)
May 17, 2022	48.80	49.01	47.97	48.72	1,448,445	+0.44(+0.91%)
May 16, 2022	47.78	48.60	47.55	48.28	1,322,871	+0.64(+1.34%)
May 13, 2022	47.26	47.74	46.84	47.64	1,600,538	+0.39(+0.83%)
May 12, 2022	46.02	47.26	45.78	47.25	1,630,272	+1.23(+2.67%)
May 11, 2022	46.94	47.26	45.96	46.02	2,037,602	-0.86(-1.84%)
May 10, 2022	48.55	49.02	46.41	46.89	2,240,235	-1.37(-2.85%)
May 09, 2022	48.70	49.04	48.10	48.26	2,113,146	-1.12(-2.27%)
May 06, 2022	49.06	49.54	48.41	49.38	1,757,964	-0.31(-0.62%)
May 05, 2022	49.43	49.97	48.85	49.69	3,358,503	-0.05(-0.11%)
May 04, 2022	47.90	49.76	47.67	49.75	2,101,958	+1.88(+3.94%)
May 03, 2022	46.60	48.23	46.43	47.86	1,880,080	+1.70(+3.69%)

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.