Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.93	43.41	41.17	42.44	1,135,709	+1.81(+4.44%)
Jul 28, 2022	41.81	42.43	39.83	40.63	1,351,365	-0.30(-0.74%)
Jul 27, 2022	39.20	41.54	38.77	40.94	1,183,425	+2.30(+5.95%)
Jul 26, 2022	39.00	39.71	38.13	38.64	631,380	-0.04(-0.09%)
Jul 25, 2022	36.77	38.75	36.38	38.67	701,756	+2.56(+7.08%)
Jul 22, 2022	36.57	37.35	35.62	36.11	739,715	-0.36(-0.98%)
Jul 21, 2022	37.49	37.65	35.35	36.47	1,400,211	-2.81(-7.16%)
Jul 20, 2022	38.63	39.35	37.84	39.29	848,413	+0.19(+0.49%)
Jul 19, 2022	38.31	39.37	38.04	39.09	733,468	+0.77(+2.01%)
Jul 18, 2022	36.66	38.42	36.51	38.32	1,263,662	+2.69(+7.56%)
Jul 15, 2022	36.22	36.22	34.75	35.63	767,105	+0.51(+1.46%)
Jul 14, 2022	34.51	35.18	34.01	35.12	1,183,094	-0.69(-1.92%)
Jul 13, 2022	35.23	36.58	35.23	35.80	1,007,667	-0.11(-0.31%)
Jul 12, 2022	37.11	37.39	35.49	35.91	1,340,826	-2.25(-5.91%)
Jul 11, 2022	38.50	39.21	37.75	38.17	598,142	-1.23(-3.12%)
Jul 08, 2022	38.86	39.85	37.94	39.40	838,926	+1.17(+3.07%)
Jul 07, 2022	38.25	38.95	37.75	38.22	699,980	+1.47(+3.99%)
Jul 06, 2022	36.66	36.94	34.85	36.76	1,442,981	-0.14(-0.37%)
Jul 05, 2022	38.64	38.78	35.79	36.89	2,005,926	-2.99(-7.49%)
Jul 01, 2022	39.52	40.14	37.96	39.88	1,201,611	+0.41(+1.05%)
Jun 30, 2022	39.10	40.23	38.72	39.47	1,255,840	-0.66(-1.64%)
Jun 29, 2022	40.86	41.17	39.68	40.13	1,006,059	-0.21(-0.52%)
Jun 28, 2022	41.15	41.98	39.97	40.34	1,448,710	+0.12(+0.30%)
Jun 27, 2022	41.16	41.17	39.41	40.22	1,910,932	-0.05(-0.14%)
Jun 24, 2022	35.89	40.83	35.61	40.28	4,665,977	+5.14(+14.64%)
Jun 23, 2022	36.18	36.26	34.23	35.13	1,605,697	-0.68(-1.89%)
Jun 22, 2022	35.26	36.23	34.68	35.81	1,317,650	-1.65(-4.40%)
Jun 21, 2022	36.41	37.78	35.93	37.46	1,502,949	+1.84(+5.17%)
Jun 17, 2022	37.56	38.00	34.87	35.62	3,782,285	-2.02(-5.36%)
Jun 16, 2022	39.30	39.68	37.32	37.64	1,796,293	-2.50(-6.23%)
Jun 15, 2022	41.25	41.71	39.51	40.14	1,691,943	-1.04(-2.54%)
Jun 14, 2022	43.91	43.99	40.39	41.18	1,185,749	-1.76(-4.10%)
Jun 13, 2022	43.59	44.02	41.17	42.94	1,652,395	-2.47(-5.45%)
Jun 10, 2022	45.68	46.72	43.93	45.42	1,070,472	-1.33(-2.84%)
Jun 09, 2022	48.76	48.80	46.75	46.75	1,186,585	-2.62(-5.31%)
Jun 08, 2022	49.34	50.04	48.54	49.37	962,611	+0.42(+0.86%)
Jun 07, 2022	48.18	49.18	47.82	48.95	1,049,839	+0.57(+1.17%)
Jun 06, 2022	46.93	48.43	46.66	48.38	1,533,960	+1.47(+3.13%)
Jun 03, 2022	45.84	46.97	44.88	46.91	909,050	+1.31(+2.87%)
Jun 02, 2022	46.38	47.13	45.40	45.60	1,163,296	-1.00(-2.14%)
Jun 01, 2022	46.62	47.58	46.62	46.60	1,456,115	+0.45(+0.97%)
May 31, 2022	47.84	48.78	45.56	46.15	1,266,545	-1.23(-2.59%)
May 27, 2022	46.59	47.75	46.33	47.38	739,633	+0.19(+0.41%)
May 26, 2022	46.45	47.85	46.41	47.19	1,074,967	+1.60(+3.52%)
May 25, 2022	43.89	45.95	43.84	45.58	1,478,090	+1.86(+4.26%)
May 24, 2022	43.40	44.41	42.60	43.72	1,346,982	-0.35(-0.79%)
May 23, 2022	42.35	44.15	42.08	44.07	843,280	+2.26(+5.42%)
May 20, 2022	42.70	43.21	40.98	41.81	1,148,227	-0.50(-1.19%)
May 19, 2022	42.07	43.54	41.30	42.31	1,179,941	-0.61(-1.41%)
May 18, 2022	44.53	44.90	42.31	42.92	1,273,954	-1.15(-2.60%)
May 17, 2022	44.35	45.00	43.56	44.06	1,088,477	+0.54(+1.24%)
May 16, 2022	41.77	43.97	41.50	43.52	1,609,082	+2.15(+5.21%)
May 13, 2022	41.28	42.28	41.01	41.37	1,442,276	+0.93(+2.29%)
May 12, 2022	40.69	40.79	38.78	40.44	1,502,383	-0.25(-0.61%)
May 11, 2022	41.91	43.12	40.44	40.69	1,066,065	-0.50(-1.22%)
May 10, 2022	41.49	42.54	39.96	41.19	1,587,182	+0.46(+1.14%)
May 09, 2022	43.03	43.21	40.19	40.73	1,991,388	-3.69(-8.31%)
May 06, 2022	44.84	45.26	43.55	44.42	1,303,106	+0.29(+0.66%)
May 05, 2022	45.94	46.39	42.77	44.12	1,226,350	-1.93(-4.20%)
May 04, 2022	44.54	46.26	43.87	46.06	1,155,967	+2.60(+5.98%)
May 03, 2022	41.02	43.79	40.99	43.46	1,220,384	+2.48(+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.