Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	51.87	53.99	51.87	53.65	2,177,781	+1.63(+3.13%)
Jul 28, 2022	50.52	52.47	50.52	52.02	1,798,822	+1.72(+3.42%)
Jul 27, 2022	49.67	50.40	48.97	50.30	1,403,006	+0.95(+1.92%)
Jul 26, 2022	49.38	49.66	48.71	49.35	1,477,454	-0.32(-0.65%)
Jul 25, 2022	49.95	49.97	49.28	49.68	1,399,163	-0.28(-0.57%)
Jul 22, 2022	51.00	51.00	49.75	49.96	1,345,563	-0.89(-1.75%)
Jul 21, 2022	50.47	52.08	49.62	50.85	3,767,594	+1.82(+3.70%)
Jul 20, 2022	49.25	49.31	48.31	49.03	2,290,172	-0.33(-0.67%)
Jul 19, 2022	47.84	49.45	47.60	49.36	2,046,533	+2.13(+4.51%)
Jul 18, 2022	47.30	47.70	46.99	47.24	1,201,746	+0.10(+0.21%)
Jul 15, 2022	47.25	47.83	46.87	47.14	1,275,560	+0.42(+0.90%)
Jul 14, 2022	46.76	47.06	45.47	46.72	1,669,675	-0.68(-1.44%)
Jul 13, 2022	46.54	47.83	45.89	47.40	2,300,692	+0.16(+0.33%)
Jul 12, 2022	47.28	48.46	46.86	47.25	2,237,798	+0.29(+0.62%)
Jul 11, 2022	46.96	47.41	46.76	46.95	800,545	-0.12(-0.25%)
Jul 08, 2022	46.77	47.36	46.10	47.07	1,634,281	+0.29(+0.63%)
Jul 07, 2022	46.65	47.37	46.63	46.78	1,924,210	+0.29(+0.63%)
Jul 06, 2022	45.86	46.77	44.98	46.48	2,226,490	+0.70(+1.54%)
Jul 05, 2022	45.91	46.33	45.15	45.78	1,650,032	-0.80(-1.72%)
Jul 01, 2022	45.05	46.68	44.77	46.58	1,638,804	+1.39(+3.07%)
Jun 30, 2022	44.33	45.32	43.83	45.20	1,292,413	+0.36(+0.81%)
Jun 29, 2022	45.28	45.54	44.27	44.83	1,189,690	-0.26(-0.58%)
Jun 28, 2022	46.38	46.94	45.05	45.10	1,159,239	-0.56(-1.22%)
Jun 27, 2022	46.15	47.01	45.43	45.65	1,694,028	-0.30(-0.66%)
Jun 24, 2022	44.83	46.69	44.83	45.96	2,193,572	+1.36(+3.04%)
Jun 23, 2022	43.57	44.78	43.53	44.60	1,512,139	+1.08(+2.49%)
Jun 22, 2022	43.52	44.01	43.22	43.52	1,241,419	-0.47(-1.07%)
Jun 21, 2022	43.72	44.19	43.29	43.98	1,290,203	+0.78(+1.81%)
Jun 17, 2022	44.23	44.23	42.50	43.20	3,352,703	-0.70(-1.60%)
Jun 16, 2022	43.96	44.31	43.45	43.91	1,549,894	-1.08(-2.41%)
Jun 15, 2022	44.87	45.63	44.55	44.99	1,583,526	+0.89(+2.01%)
Jun 14, 2022	44.70	45.04	43.35	44.10	1,877,979	-0.05(-0.11%)
Jun 13, 2022	44.09	45.04	43.70	44.15	3,073,192	-0.80(-1.78%)
Jun 10, 2022	44.90	45.97	44.65	44.95	2,586,965	-0.70(-1.54%)
Jun 09, 2022	46.24	46.84	45.64	45.65	1,915,877	-0.81(-1.74%)
Jun 08, 2022	47.55	47.68	45.86	46.46	2,588,402	-1.46(-3.05%)
Jun 07, 2022	47.41	48.27	46.36	47.93	1,763,758	-0.74(-1.52%)
Jun 06, 2022	48.30	48.99	47.80	48.67	1,584,685	+0.92(+1.92%)
Jun 03, 2022	47.75	48.29	47.14	47.75	2,114,139	-0.28(-0.59%)
Jun 02, 2022	46.59	48.07	46.36	48.03	1,385,725	+1.66(+3.57%)
Jun 01, 2022	47.37	47.93	46.17	46.38	2,238,714	-0.99(-2.10%)
May 31, 2022	46.95	47.54	45.70	47.37	4,381,182	-0.19(-0.41%)
May 27, 2022	47.80	48.21	47.19	47.56	1,497,793	-0.09(-0.18%)
May 26, 2022	47.60	48.89	47.42	47.65	2,054,545	+0.36(+0.76%)
May 25, 2022	45.65	47.98	45.49	47.29	3,116,885	+1.47(+3.21%)
May 24, 2022	45.82	45.95	44.95	45.82	1,800,991	-0.05(-0.11%)
May 23, 2022	45.46	46.56	45.40	45.87	2,490,527	+0.78(+1.73%)
May 20, 2022	44.59	45.10	43.29	45.09	3,536,966	+1.27(+2.89%)
May 19, 2022	42.32	44.95	42.01	43.83	3,787,837	+1.17(+2.74%)
May 18, 2022	46.34	46.55	41.39	42.66	4,581,139	-4.55(-9.63%)
May 17, 2022	46.06	47.75	45.79	47.20	2,623,828	+1.85(+4.08%)
May 16, 2022	46.08	46.26	44.91	45.35	2,191,170	-1.12(-2.41%)
May 13, 2022	47.08	47.60	46.33	46.47	2,221,695	-0.37(-0.79%)
May 12, 2022	46.87	47.44	45.37	46.84	2,361,613	-0.17(-0.35%)
May 11, 2022	47.76	48.38	46.44	47.01	1,880,451	-0.81(-1.69%)
May 10, 2022	49.00	49.12	46.86	47.82	2,238,482	-0.76(-1.56%)
May 09, 2022	47.41	48.95	47.34	48.58	2,060,630	+0.43(+0.89%)
May 06, 2022	48.77	49.03	47.79	48.15	1,997,746	-0.76(-1.55%)
May 05, 2022	48.79	49.30	48.31	48.91	1,751,446	-0.42(-0.85%)
May 04, 2022	48.16	49.40	47.89	49.33	2,029,122	+1.29(+2.68%)
May 03, 2022	46.84	48.33	46.49	48.04	1,604,290	+0.99(+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.