Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.27	47.85	46.55	46.79	7,525,797	+0.40(+0.87%)
Jul 28, 2022	45.58	46.42	44.72	46.39	5,107,668	+0.99(+2.18%)
Jul 27, 2022	44.21	45.72	44.10	45.40	4,286,531	+1.47(+3.34%)
Jul 26, 2022	43.67	44.06	43.54	43.93	3,983,154	-0.87(-1.94%)
Jul 25, 2022	44.92	45.26	44.40	44.80	4,199,124	-0.12(-0.26%)
Jul 22, 2022	44.83	45.58	44.61	44.92	5,101,172	+0.03(+0.06%)
Jul 21, 2022	44.34	44.91	44.12	44.89	3,079,599	+0.44(+1.00%)
Jul 20, 2022	43.87	44.71	43.70	44.44	4,225,749	+0.78(+1.78%)
Jul 19, 2022	42.23	43.77	42.23	43.67	4,459,050	+1.72(+4.11%)
Jul 18, 2022	42.32	43.04	41.71	41.94	4,722,718	-0.02(-0.05%)
Jul 15, 2022	41.37	42.30	41.23	41.96	6,658,882	+1.52(+3.76%)
Jul 14, 2022	40.61	40.76	39.66	40.44	3,765,023	-0.44(-1.08%)
Jul 13, 2022	40.61	41.52	40.36	40.88	4,614,290	-0.68(-1.64%)
Jul 12, 2022	41.43	42.29	41.25	41.57	4,937,524	+0.36(+0.86%)
Jul 11, 2022	41.39	41.53	40.79	41.21	6,221,932	-0.30(-0.72%)
Jul 08, 2022	41.76	42.17	41.13	41.51	3,862,249	-0.65(-1.55%)
Jul 07, 2022	42.07	42.40	41.56	42.16	6,459,914	+0.10(+0.23%)
Jul 06, 2022	42.72	43.26	41.91	42.07	6,697,126	-0.20(-0.48%)
Jul 05, 2022	40.66	42.29	40.31	42.27	6,665,825	+1.00(+2.42%)
Jul 01, 2022	40.36	41.41	40.18	41.27	5,149,117	+1.17(+2.93%)
Jun 30, 2022	40.82	40.82	39.47	40.10	6,829,967	-0.96(-2.34%)
Jun 29, 2022	40.97	41.41	40.70	41.06	3,655,043	+0.02(+0.05%)
Jun 28, 2022	41.76	42.79	40.99	41.04	5,649,098	-1.66(-3.90%)
Jun 27, 2022	44.14	44.20	42.55	42.70	4,888,084	-1.24(-2.82%)
Jun 24, 2022	41.71	44.05	41.59	43.94	21,247,272	+2.60(+6.28%)
Jun 23, 2022	40.58	41.48	40.47	41.35	5,450,706	-0.15(-0.37%)
Jun 22, 2022	40.30	42.01	40.25	41.50	7,631,484	+0.81(+1.99%)
Jun 21, 2022	41.09	41.83	40.61	40.69	7,927,503	+0.08(+0.19%)
Jun 17, 2022	39.94	40.96	39.86	40.62	22,026,528	+1.09(+2.75%)
Jun 16, 2022	40.69	40.89	38.99	39.53	10,345,898	-2.34(-5.58%)
Jun 15, 2022	41.35	42.38	40.97	41.87	8,555,434	+0.89(+2.18%)
Jun 14, 2022	41.57	41.94	40.62	40.97	5,496,170	-0.34(-0.82%)
Jun 13, 2022	41.38	42.31	41.06	41.31	9,586,662	-1.30(-3.05%)
Jun 10, 2022	42.67	43.86	42.61	42.61	9,109,146	-2.32(-5.16%)
Jun 09, 2022	45.42	45.64	44.68	44.93	5,340,944	-0.95(-2.08%)
Jun 08, 2022	46.01	46.32	45.52	45.88	4,574,700	+0.16(+0.36%)
Jun 07, 2022	45.13	45.86	44.92	45.71	5,315,245	-0.15(-0.34%)
Jun 06, 2022	46.18	46.92	45.67	45.87	5,560,266	+0.56(+1.23%)
Jun 03, 2022	45.53	45.75	45.02	45.31	6,362,607	-0.65(-1.42%)
Jun 02, 2022	45.09	45.97	44.69	45.97	5,495,326	+0.77(+1.70%)
Jun 01, 2022	47.23	47.23	45.04	45.20	7,459,626	-1.64(-3.49%)
May 31, 2022	46.61	47.44	45.53	46.83	18,357,400	+0.07(+0.14%)
May 27, 2022	45.23	46.77	45.07	46.76	9,077,814	+2.25(+5.06%)
May 26, 2022	43.76	44.84	43.57	44.51	6,571,820	+1.59(+3.70%)
May 25, 2022	42.02	43.23	42.02	42.92	7,853,048	+0.60(+1.43%)
May 24, 2022	42.53	43.71	41.78	42.32	8,678,225	-0.97(-2.24%)
May 23, 2022	42.86	43.44	42.15	43.29	6,391,697	+0.84(+1.99%)
May 20, 2022	43.07	43.41	41.46	42.44	7,768,610	-0.30(-0.69%)
May 19, 2022	42.74	43.42	42.17	42.74	8,005,870	-0.31(-0.71%)
May 18, 2022	44.16	44.81	42.77	43.05	6,142,000	-1.90(-4.22%)
May 17, 2022	43.72	45.14	43.49	44.94	5,947,423	+1.75(+4.06%)
May 16, 2022	44.53	44.53	43.01	43.19	7,245,933	-1.49(-3.34%)
May 13, 2022	44.50	44.79	43.79	44.69	6,739,101	+0.47(+1.06%)
May 12, 2022	44.04	45.81	43.28	44.22	9,308,201	-0.40(-0.90%)
May 11, 2022	46.28	46.89	44.51	44.62	7,396,335	-1.93(-4.14%)
May 10, 2022	47.87	48.75	46.34	46.54	7,949,581	-0.64(-1.36%)
May 09, 2022	46.05	48.77	45.66	47.19	13,396,070	+0.43(+0.92%)
May 06, 2022	45.98	47.55	45.05	46.75	11,777,421	+0.74(+1.60%)
May 05, 2022	49.05	49.64	45.30	46.02	20,129,428	-6.11(-11.72%)
May 04, 2022	51.23	52.19	50.11	52.13	9,876,226	+0.92(+1.80%)
May 03, 2022	51.04	51.97	50.79	51.21	8,473,861	+0.30(+0.58%)

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.