Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	52.04	54.16	52.04	53.82	2,170,972	+1.64(+3.13%)
Jul 28, 2022	50.67	52.63	50.67	52.18	1,793,198	+1.72(+3.42%)
Jul 27, 2022	49.82	50.56	49.13	50.46	1,398,620	+0.95(+1.92%)
Jul 26, 2022	49.54	49.81	48.86	49.51	1,472,835	-0.32(-0.65%)
Jul 25, 2022	50.11	50.13	49.43	49.83	1,394,789	-0.28(-0.57%)
Jul 22, 2022	51.16	51.16	49.91	50.12	1,341,357	-0.89(-1.75%)
Jul 21, 2022	50.63	52.24	49.77	51.01	3,755,815	+1.82(+3.70%)
Jul 20, 2022	49.40	49.46	48.46	49.19	2,283,012	-0.33(-0.67%)
Jul 19, 2022	47.99	49.61	47.75	49.52	2,040,135	+2.14(+4.51%)
Jul 18, 2022	47.45	47.85	47.14	47.38	1,197,989	+0.10(+0.21%)
Jul 15, 2022	47.39	47.98	47.02	47.29	1,271,572	+0.42(+0.90%)
Jul 14, 2022	46.90	47.21	45.61	46.86	1,664,455	-0.69(-1.44%)
Jul 13, 2022	46.69	47.98	46.03	47.55	2,293,499	+0.16(+0.33%)
Jul 12, 2022	47.43	48.61	47.01	47.39	2,230,802	+0.29(+0.62%)
Jul 11, 2022	47.11	47.56	46.90	47.10	798,042	-0.12(-0.25%)
Jul 08, 2022	46.91	47.51	46.24	47.22	1,629,172	+0.29(+0.63%)
Jul 07, 2022	46.80	47.52	46.78	46.92	1,918,194	+0.29(+0.63%)
Jul 06, 2022	46.00	46.91	45.12	46.63	2,219,529	+0.71(+1.54%)
Jul 05, 2022	46.05	46.47	45.29	45.92	1,644,873	-0.80(-1.72%)
Jul 01, 2022	45.19	46.83	44.91	46.73	1,633,680	+1.39(+3.07%)
Jun 30, 2022	44.47	45.46	43.97	45.34	1,288,372	+0.36(+0.81%)
Jun 29, 2022	45.42	45.68	44.41	44.97	1,185,971	-0.26(-0.58%)
Jun 28, 2022	46.52	47.09	45.19	45.24	1,155,614	-0.56(-1.22%)
Jun 27, 2022	46.30	47.16	45.57	45.80	1,688,732	-0.30(-0.66%)
Jun 24, 2022	44.97	46.84	44.97	46.10	2,186,714	+1.36(+3.04%)
Jun 23, 2022	43.71	44.92	43.66	44.74	1,507,411	+1.09(+2.49%)
Jun 22, 2022	43.65	44.15	43.36	43.65	1,237,538	-0.47(-1.07%)
Jun 21, 2022	43.86	44.33	43.43	44.12	1,286,169	+0.78(+1.81%)
Jun 17, 2022	44.37	44.37	42.64	43.34	3,342,221	-0.71(-1.60%)
Jun 16, 2022	44.10	44.45	43.58	44.04	1,545,048	-1.09(-2.41%)
Jun 15, 2022	45.01	45.78	44.69	45.13	1,578,576	+0.89(+2.01%)
Jun 14, 2022	44.84	45.18	43.49	44.24	1,872,107	-0.05(-0.11%)
Jun 13, 2022	44.23	45.18	43.84	44.29	3,063,584	-0.80(-1.78%)
Jun 10, 2022	45.04	46.11	44.79	45.09	2,578,877	-0.71(-1.54%)
Jun 09, 2022	46.38	46.98	45.79	45.80	1,909,887	-0.81(-1.74%)
Jun 08, 2022	47.69	47.83	46.00	46.61	2,580,309	-1.47(-3.05%)
Jun 07, 2022	47.56	48.42	46.50	48.08	1,758,244	-0.74(-1.52%)
Jun 06, 2022	48.45	49.14	47.95	48.82	1,579,731	+0.92(+1.92%)
Jun 03, 2022	47.90	48.44	47.28	47.90	2,107,529	-0.28(-0.59%)
Jun 02, 2022	46.74	48.22	46.50	48.18	1,381,393	+1.66(+3.57%)
Jun 01, 2022	47.52	48.08	46.32	46.52	2,231,715	-1.00(-2.10%)
May 31, 2022	47.10	47.68	45.85	47.52	4,367,485	-0.20(-0.41%)
May 27, 2022	47.95	48.36	47.34	47.71	1,493,110	-0.09(-0.18%)
May 26, 2022	47.75	49.04	47.57	47.80	2,048,122	+0.36(+0.76%)
May 25, 2022	45.79	48.13	45.63	47.44	3,107,140	+1.48(+3.21%)
May 24, 2022	45.97	46.09	45.10	45.97	1,795,361	-0.05(-0.11%)
May 23, 2022	45.60	46.70	45.55	46.01	2,482,741	+0.78(+1.73%)
May 20, 2022	44.73	45.24	43.43	45.23	3,525,908	+1.27(+2.89%)
May 19, 2022	42.45	45.09	42.15	43.96	3,775,995	+1.17(+2.74%)
May 18, 2022	46.48	46.70	41.52	42.79	4,566,817	-4.56(-9.63%)
May 17, 2022	46.20	47.90	45.94	47.35	2,615,624	+1.86(+4.08%)
May 16, 2022	46.23	46.40	45.05	45.50	2,184,320	-1.12(-2.41%)
May 13, 2022	47.23	47.75	46.47	46.62	2,214,750	-0.37(-0.79%)
May 12, 2022	47.02	47.59	45.52	46.99	2,354,230	-0.17(-0.35%)
May 11, 2022	47.91	48.53	46.58	47.16	1,874,572	-0.81(-1.69%)
May 10, 2022	49.15	49.28	47.01	47.97	2,231,483	-0.76(-1.56%)
May 09, 2022	47.56	49.10	47.49	48.73	2,054,187	+0.43(+0.89%)
May 06, 2022	48.93	49.18	47.94	48.30	1,991,500	-0.76(-1.55%)
May 05, 2022	48.94	49.45	48.47	49.06	1,745,970	-0.42(-0.85%)
May 04, 2022	48.31	49.55	48.04	49.48	2,022,778	+1.29(+2.68%)
May 03, 2022	46.99	48.48	46.64	48.19	1,599,275	+1.00(+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.