Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.81	50.54	49.21	50.24	965,350	+0.38(+0.77%)
Jul 28, 2022	48.41	49.90	47.87	49.86	482,051	+1.47(+3.03%)
Jul 27, 2022	47.31	48.69	46.99	48.39	688,046	+1.48(+3.15%)
Jul 26, 2022	47.65	47.65	46.65	46.91	619,692	-0.85(-1.77%)
Jul 25, 2022	47.96	48.19	47.23	47.76	513,744	-0.30(-0.62%)
Jul 22, 2022	48.42	48.74	47.52	48.05	792,830	-0.58(-1.20%)
Jul 21, 2022	47.32	48.68	47.30	48.63	879,819	+1.44(+3.05%)
Jul 20, 2022	46.37	47.40	46.17	47.20	911,009	+0.90(+1.94%)
Jul 19, 2022	45.27	46.31	44.99	46.30	792,520	+2.02(+4.56%)
Jul 18, 2022	45.02	45.42	44.23	44.28	793,824	-0.27(-0.60%)
Jul 15, 2022	44.05	44.56	43.85	44.54	955,679	+1.03(+2.38%)
Jul 14, 2022	42.78	43.66	41.72	43.51	698,140	+0.00(+0.00%)
Jul 13, 2022	42.02	43.70	41.73	43.51	1,015,176	+0.62(+1.45%)
Jul 12, 2022	43.90	44.34	42.65	42.89	575,001	-0.80(-1.83%)
Jul 11, 2022	43.48	44.15	42.90	43.69	890,208	-0.40(-0.92%)
Jul 08, 2022	44.49	44.74	43.84	44.09	766,987	-0.90(-1.99%)
Jul 07, 2022	43.72	45.02	43.55	44.99	1,214,473	+1.45(+3.33%)
Jul 06, 2022	43.33	44.07	43.09	43.54	776,158	+0.10(+0.23%)
Jul 05, 2022	41.86	43.57	41.63	43.44	768,291	+0.60(+1.40%)
Jul 01, 2022	42.00	43.52	41.78	42.84	974,639	+0.94(+2.23%)
Jun 30, 2022	42.91	43.00	41.47	41.90	3,175,126	-1.42(-3.28%)
Jun 29, 2022	44.30	44.30	43.06	43.32	852,018	-0.66(-1.50%)
Jun 28, 2022	44.67	45.26	43.78	43.98	1,024,680	-0.83(-1.85%)
Jun 27, 2022	44.91	45.12	44.20	44.81	1,210,107	+0.09(+0.20%)
Jun 24, 2022	43.89	45.07	43.78	44.72	1,594,640	+1.17(+2.69%)
Jun 23, 2022	41.73	43.68	41.50	43.55	1,094,978	+1.71(+4.10%)
Jun 22, 2022	42.06	42.40	41.59	41.83	879,866	-0.50(-1.19%)
Jun 21, 2022	42.59	43.21	42.29	42.34	1,150,869	-0.01(-0.02%)
Jun 17, 2022	41.96	42.89	41.66	42.35	3,971,418	+0.71(+1.70%)
Jun 16, 2022	41.81	42.29	41.09	41.64	1,494,173	-1.45(-3.36%)
Jun 15, 2022	43.02	43.86	42.11	43.09	1,443,615	+0.69(+1.63%)
Jun 14, 2022	42.66	43.09	41.78	42.40	1,582,276	+0.02(+0.05%)
Jun 13, 2022	42.86	43.61	41.75	42.38	1,441,197	-2.15(-4.83%)
Jun 10, 2022	44.37	44.98	43.71	44.52	1,227,462	-0.52(-1.16%)
Jun 09, 2022	46.57	46.85	45.01	45.05	1,128,716	-2.16(-4.57%)
Jun 08, 2022	47.65	48.21	46.26	47.20	2,034,310	-0.76(-1.58%)
Jun 07, 2022	46.82	48.12	46.66	47.96	818,332	+0.41(+0.87%)
Jun 06, 2022	48.25	48.40	47.24	47.55	863,385	+0.19(+0.40%)
Jun 03, 2022	48.10	48.10	47.00	47.36	918,973	-1.71(-3.49%)
Jun 02, 2022	46.46	49.23	46.37	49.08	1,262,835	+2.66(+5.73%)
Jun 01, 2022	48.56	49.13	46.02	46.42	1,420,287	-1.30(-2.73%)
May 31, 2022	48.33	48.56	47.30	47.72	2,937,717	-0.87(-1.78%)
May 27, 2022	46.16	49.02	46.16	48.58	1,918,969	+3.09(+6.80%)
May 26, 2022	45.14	46.20	45.04	45.49	1,027,074	+0.10(+0.22%)
May 25, 2022	44.32	45.77	43.95	45.39	1,708,120	+0.81(+1.81%)
May 24, 2022	46.35	46.53	44.41	44.58	1,420,661	-2.51(-5.34%)
May 23, 2022	47.38	47.78	46.64	47.10	982,703	+0.25(+0.53%)
May 20, 2022	47.77	47.89	45.35	46.85	1,846,172	+0.22(+0.46%)
May 19, 2022	46.51	47.57	46.07	46.63	2,291,281	-0.17(-0.37%)
May 18, 2022	47.56	48.11	46.64	46.81	1,302,724	-1.43(-2.96%)
May 17, 2022	49.14	49.46	47.59	48.23	1,054,512	+0.57(+1.20%)
May 16, 2022	48.41	49.00	47.22	47.66	935,239	-1.53(-3.10%)
May 13, 2022	46.91	49.57	46.37	49.19	1,390,320	+3.34(+7.28%)
May 12, 2022	45.48	46.63	44.94	45.85	1,751,474	-0.05(-0.11%)
May 11, 2022	47.73	49.57	45.75	45.90	1,515,749	-2.31(-4.80%)
May 10, 2022	49.59	49.87	47.08	48.21	1,694,987	-0.13(-0.26%)
May 09, 2022	52.25	52.96	48.14	48.34	1,810,541	-5.14(-9.61%)
May 06, 2022	55.85	56.50	53.44	53.48	2,233,585	-6.56(-10.93%)
May 05, 2022	66.45	67.93	58.78	60.04	2,162,540	-7.00(-10.44%)
May 04, 2022	66.14	67.22	64.11	67.04	1,281,094	+0.81(+1.22%)
May 03, 2022	65.80	66.58	65.35	66.23	632,551	+0.28(+0.42%)

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.