Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.11	39.80	38.75	38.91	3,420,191	+0.85(+2.24%)
Jul 28, 2022	38.18	39.69	37.42	38.06	4,911,602	+0.27(+0.71%)
Jul 27, 2022	39.53	40.12	37.60	37.79	3,953,924	-2.80(-6.91%)
Jul 26, 2022	39.48	40.63	39.48	40.60	3,515,610	+1.88(+4.86%)
Jul 25, 2022	38.51	39.48	38.28	38.72	3,247,027	+0.44(+1.15%)
Jul 22, 2022	36.32	38.63	35.96	38.28	5,291,861	+1.99(+5.48%)
Jul 21, 2022	37.25	37.45	36.02	36.29	5,548,220	-0.67(-1.83%)
Jul 20, 2022	38.57	38.68	36.12	36.96	7,783,602	-1.97(-5.05%)
Jul 19, 2022	39.90	41.09	38.83	38.93	3,817,445	-1.66(-4.09%)
Jul 18, 2022	39.40	40.86	38.55	40.59	4,257,113	+0.15(+0.37%)
Jul 15, 2022	40.87	42.29	40.37	40.44	3,272,763	-1.03(-2.48%)
Jul 14, 2022	40.94	42.20	40.68	41.47	5,011,774	+0.91(+2.24%)
Jul 13, 2022	41.95	42.16	39.57	40.56	4,851,935	+0.16(+0.39%)
Jul 12, 2022	40.41	41.91	39.41	40.41	5,382,302	-0.60(-1.47%)
Jul 11, 2022	38.87	41.08	38.63	41.01	4,578,516	+2.66(+6.94%)
Jul 08, 2022	39.36	39.58	37.30	38.35	5,243,094	-0.07(-0.18%)
Jul 07, 2022	40.78	41.19	38.28	38.42	4,238,585	-2.65(-6.45%)
Jul 06, 2022	40.14	41.44	39.27	41.07	3,196,290	+0.77(+1.92%)
Jul 05, 2022	44.95	45.83	40.19	40.29	6,162,104	-4.03(-9.09%)
Jul 01, 2022	45.25	45.61	43.56	44.32	4,478,147	-1.42(-3.11%)
Jun 30, 2022	44.89	46.61	44.56	45.74	6,308,929	+1.64(+3.72%)
Jun 29, 2022	43.69	44.88	43.30	44.10	5,771,696	+0.72(+1.67%)
Jun 28, 2022	41.00	43.52	40.48	43.37	6,474,145	+2.41(+5.88%)
Jun 27, 2022	40.08	42.04	39.70	40.97	5,138,014	+0.81(+2.02%)
Jun 24, 2022	41.12	41.85	39.93	40.16	4,359,300	-1.65(-3.96%)
Jun 23, 2022	44.58	45.33	41.57	41.81	5,752,670	-3.25(-7.22%)
Jun 22, 2022	46.63	47.01	43.91	45.06	4,915,819	-0.72(-1.57%)
Jun 21, 2022	46.39	46.48	43.91	45.78	5,481,027	-2.13(-4.45%)
Jun 17, 2022	49.94	49.94	47.23	47.91	4,515,928	-2.27(-4.51%)
Jun 16, 2022	49.57	50.96	49.11	50.18	5,977,095	+2.71(+5.72%)
Jun 15, 2022	50.04	50.43	46.47	47.46	5,667,666	-3.17(-6.26%)
Jun 14, 2022	50.41	52.61	49.96	50.63	4,113,042	-0.74(-1.44%)
Jun 13, 2022	50.06	51.75	49.29	51.37	7,879,017	+4.22(+8.95%)
Jun 10, 2022	45.75	47.53	44.96	47.15	7,381,623	+3.03(+6.86%)
Jun 09, 2022	42.02	44.13	41.56	44.13	4,468,370	+2.57(+6.19%)
Jun 08, 2022	42.69	42.78	40.70	41.56	4,145,256	-1.16(-2.71%)
Jun 07, 2022	44.99	45.51	42.69	42.71	3,335,759	-1.31(-2.97%)
Jun 06, 2022	43.05	44.90	42.68	44.02	3,048,466	-0.37(-0.83%)
Jun 03, 2022	43.61	44.74	42.89	44.39	4,716,565	+2.16(+5.11%)
Jun 02, 2022	45.30	45.80	41.66	42.23	6,481,731	-3.37(-7.38%)
Jun 01, 2022	43.91	46.20	43.01	45.60	6,141,857	+1.66(+3.78%)
May 31, 2022	42.74	44.74	42.10	43.94	5,924,160	+1.28(+3.00%)
May 27, 2022	44.92	45.16	42.66	42.66	5,144,536	-3.11(-6.80%)
May 26, 2022	47.87	48.24	45.24	45.77	3,789,832	-1.84(-3.86%)
May 25, 2022	50.04	50.05	47.03	47.61	4,457,593	-2.18(-4.38%)
May 24, 2022	47.78	50.55	47.58	49.79	6,855,392	+3.20(+6.87%)
May 23, 2022	46.20	48.15	45.84	46.58	4,321,475	+0.30(+0.64%)
May 20, 2022	44.76	48.99	44.17	46.29	6,113,716	+0.62(+1.35%)
May 19, 2022	47.74	48.37	44.39	45.67	5,850,798	-2.09(-4.39%)
May 18, 2022	46.88	48.10	45.07	47.76	6,196,837	+1.93(+4.21%)
May 17, 2022	46.24	48.67	45.45	45.83	5,326,219	-2.43(-5.03%)
May 16, 2022	46.10	48.35	45.21	48.26	5,229,507	+2.63(+5.76%)
May 13, 2022	48.97	49.00	44.87	45.63	8,763,944	-6.21(-11.97%)
May 12, 2022	56.45	57.67	49.34	51.84	9,337,369	-3.12(-5.68%)
May 11, 2022	52.01	55.25	49.89	54.96	9,095,547	+5.01(+10.04%)
May 10, 2022	47.54	52.72	46.12	49.95	6,883,368	+0.22(+0.44%)
May 09, 2022	46.83	50.15	45.94	49.73	6,918,226	+4.39(+9.68%)
May 06, 2022	43.58	46.89	43.53	45.34	8,421,569	+1.87(+4.31%)
May 05, 2022	41.01	44.05	40.86	43.47	6,157,800	+3.58(+8.97%)
May 04, 2022	42.14	44.09	39.65	39.89	5,710,782	-2.27(-5.37%)
May 03, 2022	42.44	42.64	40.60	42.15	3,884,289	+0.27(+0.64%)

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.