Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.17	45.80	44.79	45.38	1,306,489	+0.23(+0.52%)
Jul 28, 2022	45.23	45.35	44.40	45.15	1,628,677	+0.29(+0.65%)
Jul 27, 2022	44.32	45.30	44.31	44.85	1,338,553	+0.63(+1.42%)
Jul 26, 2022	43.84	44.57	43.66	44.23	1,611,845	+0.14(+0.31%)
Jul 25, 2022	44.27	44.41	43.44	44.09	1,441,931	-0.56(-1.26%)
Jul 22, 2022	45.38	45.48	44.23	44.65	1,123,454	-0.70(-1.54%)
Jul 21, 2022	45.02	45.38	44.20	45.35	1,317,331	+0.70(+1.56%)
Jul 20, 2022	42.74	45.09	42.52	44.65	2,102,998	+1.60(+3.73%)
Jul 19, 2022	42.75	43.36	42.64	43.04	1,977,429	+1.03(+2.46%)
Jul 18, 2022	43.29	43.29	41.82	42.01	1,495,105	-0.49(-1.16%)
Jul 15, 2022	41.33	42.51	40.95	42.50	1,247,877	+1.56(+3.81%)
Jul 14, 2022	40.28	40.99	39.71	40.94	1,369,973	+0.33(+0.81%)
Jul 13, 2022	39.67	40.84	39.47	40.61	2,108,483	+0.09(+0.23%)
Jul 12, 2022	41.29	41.85	40.35	40.52	1,730,780	-0.71(-1.71%)
Jul 11, 2022	41.43	41.43	40.52	41.23	2,205,765	-0.76(-1.81%)
Jul 08, 2022	41.64	42.28	41.00	41.98	2,086,450	-0.02(-0.04%)
Jul 07, 2022	41.34	42.02	41.04	42.00	2,421,815	+1.35(+3.33%)
Jul 06, 2022	41.74	42.16	40.62	40.65	3,963,529	-1.03(-2.46%)
Jul 05, 2022	41.42	42.12	40.33	41.67	3,331,067	-0.68(-1.61%)
Jul 01, 2022	43.39	43.88	42.04	42.35	3,203,342	-1.57(-3.57%)
Jun 30, 2022	43.98	44.81	43.23	43.92	2,021,910	-0.81(-1.81%)
Jun 29, 2022	45.62	45.72	44.35	44.73	2,079,326	-1.21(-2.63%)
Jun 28, 2022	48.36	49.20	45.90	45.94	2,948,366	-2.43(-5.03%)
Jun 27, 2022	48.46	49.23	47.30	48.37	2,032,152	+0.34(+0.70%)
Jun 24, 2022	46.14	48.13	45.72	48.04	15,868,804	+2.56(+5.63%)
Jun 23, 2022	44.46	45.64	43.72	45.48	2,302,484	+1.22(+2.77%)
Jun 22, 2022	45.01	45.15	44.11	44.25	2,057,645	-1.31(-2.88%)
Jun 21, 2022	45.58	46.31	45.04	45.56	1,982,505	+0.93(+2.09%)
Jun 17, 2022	46.35	46.72	44.37	44.63	3,568,346	-1.09(-2.39%)
Jun 16, 2022	47.05	47.41	44.70	45.73	3,433,014	-2.71(-5.59%)
Jun 15, 2022	48.67	49.42	47.31	48.43	1,408,774	+0.28(+0.57%)
Jun 14, 2022	48.82	49.70	47.74	48.16	1,237,511	-0.72(-1.48%)
Jun 13, 2022	49.10	50.24	48.19	48.88	1,808,329	-1.97(-3.87%)
Jun 10, 2022	50.93	51.47	50.33	50.85	950,773	-0.78(-1.50%)
Jun 09, 2022	53.92	54.60	51.60	51.62	1,462,695	-2.88(-5.28%)
Jun 08, 2022	55.52	55.62	53.74	54.50	949,216	-1.07(-1.92%)
Jun 07, 2022	54.83	55.96	54.83	55.57	1,277,486	+0.22(+0.39%)
Jun 06, 2022	53.98	55.98	53.95	55.35	1,559,176	+1.64(+3.05%)
Jun 03, 2022	54.04	54.28	52.98	53.72	836,441	-1.31(-2.38%)
Jun 02, 2022	52.91	55.03	52.78	55.03	1,022,615	+1.65(+3.08%)
Jun 01, 2022	54.31	54.57	52.24	53.38	1,281,172	-0.50(-0.93%)
May 31, 2022	52.74	54.22	52.62	53.88	1,278,457	+0.36(+0.68%)
May 27, 2022	50.74	53.53	50.64	53.52	1,524,080	+3.30(+6.57%)
May 26, 2022	48.78	50.89	48.46	50.22	1,565,217	+1.45(+2.97%)
May 25, 2022	49.56	49.92	48.40	48.77	1,965,609	-0.61(-1.24%)
May 24, 2022	52.69	52.69	49.31	49.38	1,878,428	-3.92(-7.36%)
May 23, 2022	51.38	53.65	50.28	53.30	1,854,801	+2.37(+4.65%)
May 20, 2022	51.60	51.73	48.99	50.93	1,913,401	+0.35(+0.70%)
May 19, 2022	54.10	54.66	50.47	50.58	2,673,602	-4.23(-7.72%)
May 18, 2022	55.83	57.51	54.36	54.81	2,177,437	-1.30(-2.32%)
May 17, 2022	55.03	56.16	54.62	56.11	1,709,341	+2.45(+4.56%)
May 16, 2022	54.46	55.35	53.51	53.66	1,037,970	-1.41(-2.55%)
May 13, 2022	54.80	55.89	54.22	55.07	1,270,991	+1.16(+2.16%)
May 12, 2022	54.42	55.79	53.02	53.91	2,024,769	-1.21(-2.19%)
May 11, 2022	53.97	57.63	53.75	55.11	2,868,213	+0.76(+1.40%)
May 10, 2022	54.05	55.04	50.87	54.35	2,937,435	+2.43(+4.68%)
May 09, 2022	52.45	52.98	51.46	51.92	2,809,385	-1.41(-2.63%)
May 06, 2022	53.75	54.22	52.52	53.33	2,550,758	-1.41(-2.57%)
May 05, 2022	56.14	57.35	53.98	54.73	2,161,223	-2.39(-4.18%)
May 04, 2022	54.91	57.54	54.24	57.12	2,230,083	+3.09(+5.73%)
May 03, 2022	53.31	54.30	52.72	54.03	1,215,629	+0.78(+1.47%)

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.