Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.59	40.76	39.51	39.69	9,433,038	-1.20(-2.94%)
Jul 28, 2022	41.76	42.54	40.75	40.89	8,813,661	-1.04(-2.48%)
Jul 27, 2022	43.44	43.51	41.52	41.93	11,224,300	-2.29(-5.18%)
Jul 26, 2022	43.57	44.42	43.53	44.23	6,287,860	+1.01(+2.35%)
Jul 25, 2022	43.16	43.71	43.00	43.21	6,729,347	-0.08(-0.18%)
Jul 22, 2022	42.48	43.80	42.21	43.29	7,380,082	+0.78(+1.83%)
Jul 21, 2022	43.53	44.07	42.50	42.51	10,616,974	-0.87(-2.01%)
Jul 20, 2022	43.88	44.20	43.03	43.38	9,938,809	-0.57(-1.29%)
Jul 19, 2022	45.44	45.60	43.79	43.95	8,381,660	-2.48(-5.34%)
Jul 18, 2022	44.93	46.75	44.76	46.43	6,908,922	+0.75(+1.64%)
Jul 15, 2022	46.34	46.83	45.65	45.68	8,439,406	-1.81(-3.81%)
Jul 14, 2022	48.55	49.19	47.32	47.49	15,948,920	+0.27(+0.58%)
Jul 13, 2022	48.18	48.28	46.49	47.22	16,111,594	+0.46(+0.99%)
Jul 12, 2022	46.07	47.19	45.49	46.75	11,734,734	+0.82(+1.79%)
Jul 11, 2022	45.55	46.11	45.33	45.93	12,963,721	+1.04(+2.32%)
Jul 08, 2022	45.24	45.61	44.47	44.89	9,123,066	+0.03(+0.06%)
Jul 07, 2022	45.77	45.77	44.64	44.86	5,704,130	-1.35(-2.93%)
Jul 06, 2022	46.50	47.09	45.58	46.21	9,863,020	-0.31(-0.67%)
Jul 05, 2022	48.02	48.73	46.52	46.53	12,551,911	-0.20(-0.43%)
Jul 01, 2022	47.87	48.57	46.57	46.73	13,666,026	-0.95(-1.99%)
Jun 30, 2022	47.94	48.86	46.85	47.67	13,585,206	+0.77(+1.64%)
Jun 29, 2022	46.72	47.39	46.44	46.91	10,198,138	+0.11(+0.24%)
Jun 28, 2022	44.63	46.86	43.93	46.79	10,127,342	+1.80(+4.00%)
Jun 27, 2022	44.42	45.26	44.36	44.99	8,798,473	+0.35(+0.79%)
Jun 24, 2022	46.82	46.84	44.64	44.64	10,046,731	-2.99(-6.28%)
Jun 23, 2022	48.04	49.00	47.47	47.64	8,812,318	-0.98(-2.01%)
Jun 22, 2022	49.58	49.69	47.48	48.61	10,443,224	+0.20(+0.41%)
Jun 21, 2022	49.29	49.33	48.01	48.41	12,447,720	-2.56(-5.02%)
Jun 17, 2022	51.06	51.99	50.00	50.97	16,162,653	-0.09(-0.19%)
Jun 16, 2022	50.20	51.83	50.10	51.06	19,734,464	+3.06(+6.37%)
Jun 15, 2022	48.48	49.85	46.73	48.01	16,614,489	-1.41(-2.86%)
Jun 14, 2022	48.58	50.26	48.32	49.42	14,760,978	+0.26(+0.52%)
Jun 13, 2022	48.03	49.52	47.54	49.16	20,317,206	+3.52(+7.72%)
Jun 10, 2022	44.56	45.67	44.38	45.64	28,246,406	+2.49(+5.77%)
Jun 09, 2022	41.58	43.15	41.10	43.15	10,281,198	+1.96(+4.76%)
Jun 08, 2022	40.67	41.34	40.29	41.19	7,670,429	+0.88(+2.19%)
Jun 07, 2022	41.83	41.92	40.21	40.30	8,579,787	-0.81(-1.96%)
Jun 06, 2022	40.48	41.34	40.11	41.11	8,441,925	-0.21(-0.50%)
Jun 03, 2022	40.99	41.54	40.67	41.32	9,513,053	+1.30(+3.24%)
Jun 02, 2022	41.63	42.12	40.02	40.02	12,988,663	-1.58(-3.80%)
Jun 01, 2022	40.48	42.12	40.28	41.60	17,632,654	+0.69(+1.69%)
May 31, 2022	40.84	41.50	40.25	40.91	11,150,496	+0.45(+1.12%)
May 27, 2022	42.04	42.07	40.46	40.46	14,483,260	-2.11(-4.96%)
May 26, 2022	44.06	44.09	42.19	42.57	11,071,346	-1.74(-3.93%)
May 25, 2022	45.51	45.59	43.87	44.31	14,851,901	-0.79(-1.74%)
May 24, 2022	45.44	46.70	44.87	45.10	18,616,470	+0.63(+1.43%)
May 23, 2022	45.43	46.01	44.28	44.46	16,353,745	-1.75(-3.79%)
May 20, 2022	45.33	48.35	45.20	46.21	20,985,598	-0.02(-0.04%)
May 19, 2022	46.43	46.77	45.15	46.23	17,683,364	+0.57(+1.24%)
May 18, 2022	43.25	45.93	43.19	45.67	16,960,976	+3.42(+8.09%)
May 17, 2022	42.64	43.51	42.22	42.25	13,928,624	-1.77(-4.02%)
May 16, 2022	44.06	44.59	43.21	44.02	15,862,502	+0.28(+0.65%)
May 13, 2022	44.89	45.13	43.37	43.73	12,661,324	-2.18(-4.75%)
May 12, 2022	46.59	47.58	45.10	45.91	22,316,482	+0.09(+0.21%)
May 11, 2022	44.61	45.97	43.29	45.82	22,009,428	+1.45(+3.27%)
May 10, 2022	43.18	45.33	42.81	44.37	14,376,663	-0.19(-0.43%)
May 09, 2022	43.17	44.92	42.91	44.56	21,149,812	+2.68(+6.40%)
May 06, 2022	41.95	43.02	41.21	41.88	21,161,728	+0.46(+1.12%)
May 05, 2022	39.47	42.18	39.46	41.41	32,303,844	+2.73(+7.05%)
May 04, 2022	41.02	41.68	38.53	38.68	19,237,316	-2.46(-5.99%)
May 03, 2022	41.41	41.76	40.65	41.15	14,718,248	-0.39(-0.93%)

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.