Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.55	45.55	44.43	45.19	3,632,224	+0.81(+1.82%)
Jul 28, 2022	44.21	44.60	43.16	44.38	1,448,507	+0.09(+0.20%)
Jul 27, 2022	43.68	44.57	43.34	44.29	1,030,411	+1.11(+2.57%)
Jul 26, 2022	43.61	44.09	43.03	43.18	899,553	-0.98(-2.21%)
Jul 25, 2022	44.13	44.39	43.58	44.16	1,087,122	+0.47(+1.07%)
Jul 22, 2022	44.61	45.10	43.27	43.69	1,186,998	-0.76(-1.70%)
Jul 21, 2022	44.12	44.54	43.33	44.45	1,450,681	+0.09(+0.20%)
Jul 20, 2022	43.06	44.46	42.98	44.36	1,952,141	+1.18(+2.73%)
Jul 19, 2022	42.64	43.52	42.64	43.18	1,484,436	+1.41(+3.37%)
Jul 18, 2022	42.22	42.93	41.52	41.77	1,780,776	+0.35(+0.85%)
Jul 15, 2022	41.06	41.69	40.28	41.42	1,707,729	+1.28(+3.18%)
Jul 14, 2022	39.93	40.42	39.51	40.14	1,776,399	-1.05(-2.54%)
Jul 13, 2022	41.25	41.30	40.06	41.19	1,473,413	-0.88(-2.09%)
Jul 12, 2022	40.90	42.68	40.89	42.07	1,324,829	+0.74(+1.79%)
Jul 11, 2022	41.25	41.97	40.98	41.33	1,689,144	-0.35(-0.84%)
Jul 08, 2022	42.30	42.37	41.35	41.68	1,192,775	-0.22(-0.53%)
Jul 07, 2022	41.57	42.19	41.53	41.90	1,235,218	+1.12(+2.74%)
Jul 06, 2022	40.46	41.26	39.76	40.79	1,601,592	-0.17(-0.40%)
Jul 05, 2022	40.33	40.98	39.61	40.95	2,389,016	-0.54(-1.30%)
Jul 01, 2022	40.69	41.76	40.39	41.49	1,538,768	+0.71(+1.75%)
Jun 30, 2022	40.21	41.38	39.58	40.78	1,362,310	-0.45(-1.10%)
Jun 29, 2022	42.40	42.40	40.68	41.23	2,053,218	-1.19(-2.82%)
Jun 28, 2022	43.29	43.97	42.37	42.43	1,522,303	-0.09(-0.21%)
Jun 27, 2022	43.05	43.16	41.90	42.51	1,515,613	-0.19(-0.45%)
Jun 24, 2022	40.53	42.78	40.43	42.71	3,461,536	+2.64(+6.59%)
Jun 23, 2022	41.26	41.49	39.45	40.06	1,913,515	-1.71(-4.09%)
Jun 22, 2022	41.53	42.19	41.28	41.77	1,697,798	-0.79(-1.86%)
Jun 21, 2022	43.03	43.28	41.95	42.57	1,806,843	+0.90(+2.16%)
Jun 17, 2022	40.89	41.85	40.37	41.67	3,781,292	+0.95(+2.33%)
Jun 16, 2022	41.60	41.71	40.17	40.72	2,165,858	-2.08(-4.87%)
Jun 15, 2022	43.06	43.56	42.03	42.80	2,421,515	+0.67(+1.59%)
Jun 14, 2022	42.04	42.65	41.55	42.13	1,568,381	+0.51(+1.21%)
Jun 13, 2022	43.44	43.57	41.30	41.62	2,810,262	-2.95(-6.61%)
Jun 10, 2022	45.79	46.28	44.54	44.57	1,964,849	-2.85(-6.01%)
Jun 09, 2022	49.21	49.21	47.40	47.42	1,406,620	-1.86(-3.77%)
Jun 08, 2022	48.97	49.96	48.88	49.28	1,224,923	-0.24(-0.49%)
Jun 07, 2022	49.17	49.64	48.72	49.52	1,704,101	-0.09(-0.18%)
Jun 06, 2022	48.96	50.20	48.64	49.61	1,351,316	+1.07(+2.21%)
Jun 03, 2022	49.12	49.41	48.30	48.54	1,276,595	-1.05(-2.13%)
Jun 02, 2022	49.55	49.87	48.77	49.59	1,932,303	+0.03(+0.05%)
Jun 01, 2022	50.12	50.44	48.48	49.57	1,527,452	-0.94(-1.86%)
May 31, 2022	50.29	51.16	49.96	50.51	3,065,313	-0.34(-0.67%)
May 27, 2022	49.97	50.90	49.87	50.85	1,349,898	+1.01(+2.03%)
May 26, 2022	48.33	50.09	48.33	49.84	1,549,010	+2.14(+4.48%)
May 25, 2022	46.16	47.97	46.05	47.70	1,856,558	+1.50(+3.25%)
May 24, 2022	46.71	47.07	44.84	46.20	2,353,691	-0.91(-1.92%)
May 23, 2022	47.13	47.99	46.68	47.11	2,212,444	+1.18(+2.56%)
May 20, 2022	46.67	46.98	44.49	45.93	1,594,489	-0.03(-0.06%)
May 19, 2022	46.08	47.40	45.59	45.96	1,945,392	-0.87(-1.86%)
May 18, 2022	48.10	48.54	46.66	46.83	1,780,949	-2.00(-4.09%)
May 17, 2022	47.95	49.15	47.73	48.83	1,860,973	+2.25(+4.83%)
May 16, 2022	47.00	47.33	46.04	46.58	1,516,978	-0.58(-1.24%)
May 13, 2022	46.10	47.62	46.10	47.16	2,152,204	+1.93(+4.26%)
May 12, 2022	46.29	46.56	44.07	45.23	4,145,065	-1.42(-3.05%)
May 11, 2022	48.28	49.90	46.60	46.66	2,184,776	-1.38(-2.87%)
May 10, 2022	49.24	49.76	46.60	48.03	2,139,919	-0.59(-1.22%)
May 09, 2022	48.96	50.22	48.12	48.63	2,239,801	-1.23(-2.47%)
May 06, 2022	51.31	51.58	49.16	49.86	2,576,382	-1.60(-3.12%)
May 05, 2022	53.74	54.69	50.68	51.46	3,124,423	-5.27(-9.30%)
May 04, 2022	54.59	56.88	54.19	56.73	1,592,342	+2.32(+4.26%)
May 03, 2022	53.67	55.30	53.20	54.42	1,208,278	+1.12(+2.11%)

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.