Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.39	43.89	41.63	42.91	1,123,319	+1.83(+4.44%)
Jul 28, 2022	42.27	42.90	40.27	41.08	1,336,622	-0.31(-0.74%)
Jul 27, 2022	39.64	42.00	39.20	41.39	1,170,515	+2.33(+5.95%)
Jul 26, 2022	39.43	40.15	38.55	39.06	624,493	-0.04(-0.09%)
Jul 25, 2022	37.18	39.18	36.78	39.10	694,100	+2.59(+7.08%)
Jul 22, 2022	36.98	37.76	36.01	36.51	731,645	-0.36(-0.98%)
Jul 21, 2022	37.90	38.06	35.74	36.87	1,384,936	-2.84(-7.16%)
Jul 20, 2022	39.05	39.78	38.26	39.72	839,157	+0.19(+0.49%)
Jul 19, 2022	38.73	39.80	38.46	39.52	725,467	+0.78(+2.01%)
Jul 18, 2022	37.07	38.84	36.91	38.75	1,249,877	+2.72(+7.56%)
Jul 15, 2022	36.62	36.62	35.13	36.02	758,736	+0.52(+1.46%)
Jul 14, 2022	34.89	35.57	34.38	35.50	1,170,188	-0.70(-1.92%)
Jul 13, 2022	35.61	36.99	35.61	36.20	996,674	-0.11(-0.31%)
Jul 12, 2022	37.52	37.80	35.88	36.31	1,326,199	-2.28(-5.91%)
Jul 11, 2022	38.92	39.65	38.17	38.59	591,617	-1.24(-3.12%)
Jul 08, 2022	39.28	40.28	38.36	39.83	829,774	+1.19(+3.07%)
Jul 07, 2022	38.67	39.38	38.16	38.64	692,343	+1.48(+3.99%)
Jul 06, 2022	37.07	37.35	35.24	37.16	1,427,239	-0.14(-0.37%)
Jul 05, 2022	39.06	39.21	36.19	37.30	1,984,044	-3.02(-7.49%)
Jul 01, 2022	39.96	40.58	38.38	40.32	1,188,503	+0.42(+1.04%)
Jun 30, 2022	39.53	40.68	39.14	39.90	1,242,140	-0.67(-1.64%)
Jun 29, 2022	41.31	41.62	40.12	40.57	995,084	-0.21(-0.52%)
Jun 28, 2022	41.60	42.44	40.41	40.79	1,432,906	+0.12(+0.30%)
Jun 27, 2022	41.61	41.62	39.85	40.66	1,890,086	-0.06(-0.14%)
Jun 24, 2022	36.28	41.28	36.00	40.72	4,615,075	+5.20(+14.64%)
Jun 23, 2022	36.58	36.66	34.60	35.52	1,588,180	-0.69(-1.89%)
Jun 22, 2022	35.65	36.63	35.06	36.21	1,303,276	-1.67(-4.40%)
Jun 21, 2022	36.81	38.20	36.33	37.88	1,486,554	+1.86(+5.17%)
Jun 17, 2022	37.98	38.42	35.25	36.01	3,741,023	-2.04(-5.36%)
Jun 16, 2022	39.73	40.12	37.74	38.05	1,776,697	-2.53(-6.23%)
Jun 15, 2022	41.70	42.17	39.94	40.58	1,673,485	-1.06(-2.54%)
Jun 14, 2022	44.40	44.47	40.83	41.64	1,172,813	-1.78(-4.10%)
Jun 13, 2022	44.08	44.50	41.63	43.42	1,634,369	-2.50(-5.45%)
Jun 10, 2022	46.19	47.24	44.42	45.92	1,058,794	-1.34(-2.84%)
Jun 09, 2022	49.30	49.34	47.26	47.26	1,173,641	-2.65(-5.31%)
Jun 08, 2022	49.89	50.59	49.08	49.91	952,110	+0.43(+0.86%)
Jun 07, 2022	48.71	49.72	48.35	49.49	1,038,386	+0.57(+1.17%)
Jun 06, 2022	47.45	48.97	47.17	48.91	1,517,226	+1.48(+3.13%)
Jun 03, 2022	46.35	47.49	45.37	47.43	899,133	+1.33(+2.87%)
Jun 02, 2022	46.89	47.65	45.90	46.10	1,150,606	-1.01(-2.14%)
Jun 01, 2022	47.13	48.10	47.13	47.11	1,440,230	+0.45(+0.97%)
May 31, 2022	48.37	49.32	46.07	46.66	1,252,728	-1.24(-2.59%)
May 27, 2022	47.11	48.27	46.85	47.90	731,564	+0.19(+0.41%)
May 26, 2022	46.97	48.38	46.92	47.71	1,063,240	+1.62(+3.52%)
May 25, 2022	44.37	46.46	44.33	46.09	1,461,965	+1.88(+4.26%)
May 24, 2022	43.88	44.90	43.06	44.20	1,332,288	-0.35(-0.79%)
May 23, 2022	42.81	44.64	42.55	44.56	834,080	+2.29(+5.42%)
May 20, 2022	43.17	43.69	41.43	42.27	1,135,701	-0.51(-1.19%)
May 19, 2022	42.54	44.02	41.76	42.78	1,167,069	-0.61(-1.41%)
May 18, 2022	45.02	45.39	42.78	43.39	1,260,056	-1.16(-2.60%)
May 17, 2022	44.83	45.49	44.04	44.55	1,076,602	+0.55(+1.24%)
May 16, 2022	42.23	44.45	41.96	44.00	1,591,529	+2.18(+5.21%)
May 13, 2022	41.74	42.75	41.46	41.82	1,426,542	+0.94(+2.29%)
May 12, 2022	41.14	41.24	39.21	40.89	1,485,994	-0.25(-0.61%)
May 11, 2022	42.37	43.60	40.88	41.14	1,054,436	-0.51(-1.22%)
May 10, 2022	41.95	43.01	40.40	41.64	1,569,867	+0.47(+1.14%)
May 09, 2022	43.51	43.69	40.63	41.17	1,969,664	-3.73(-8.31%)
May 06, 2022	45.33	45.75	44.03	44.91	1,288,890	+0.29(+0.66%)
May 05, 2022	46.45	46.90	43.24	44.61	1,212,971	-1.95(-4.20%)
May 04, 2022	45.04	46.77	44.35	46.57	1,143,357	+2.63(+5.98%)
May 03, 2022	41.47	44.27	41.44	43.94	1,207,071	+2.51(+6.05%)

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.