Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.97	45.52	44.40	45.24	664,223	+0.66(+1.49%)
Jul 28, 2022	44.25	44.97	44.13	44.58	294,323	+0.34(+0.77%)
Jul 27, 2022	44.29	44.45	43.42	44.24	363,310	+0.29(+0.65%)
Jul 26, 2022	43.76	44.59	42.74	43.95	906,924	+0.91(+2.12%)
Jul 25, 2022	43.41	43.54	42.89	43.04	406,972	-0.15(-0.34%)
Jul 22, 2022	43.69	43.86	42.97	43.19	303,759	-0.24(-0.55%)
Jul 21, 2022	43.03	43.46	42.80	43.43	325,333	+0.28(+0.64%)
Jul 20, 2022	42.10	43.30	41.93	43.15	436,036	+0.72(+1.70%)
Jul 19, 2022	42.49	42.85	42.04	42.43	454,673	+1.02(+2.45%)
Jul 18, 2022	41.90	42.11	40.63	41.42	369,281	-0.33(-0.80%)
Jul 15, 2022	41.99	42.02	41.33	41.75	326,959	+0.62(+1.50%)
Jul 14, 2022	41.07	41.40	40.73	41.13	264,866	-0.71(-1.70%)
Jul 13, 2022	41.31	42.20	41.18	41.84	324,637	+0.14(+0.33%)
Jul 12, 2022	41.90	42.32	41.35	41.70	480,995	-0.18(-0.42%)
Jul 11, 2022	41.99	42.39	41.35	41.88	434,081	-0.18(-0.42%)
Jul 08, 2022	41.84	42.56	41.72	42.05	301,135	+0.08(+0.20%)
Jul 07, 2022	41.76	42.35	41.68	41.97	475,076	+0.57(+1.38%)
Jul 06, 2022	41.69	41.93	41.00	41.40	407,417	-0.11(-0.27%)
Jul 05, 2022	40.97	41.55	40.35	41.51	481,927	-0.12(-0.29%)
Jul 01, 2022	40.55	41.67	40.49	41.63	397,443	+0.85(+2.08%)
Jun 30, 2022	40.42	41.42	40.02	40.78	687,257	+0.05(+0.11%)
Jun 29, 2022	40.70	40.96	40.24	40.73	649,199	-0.15(-0.36%)
Jun 28, 2022	42.25	42.28	40.75	40.88	675,593	-1.04(-2.49%)
Jun 27, 2022	42.13	42.37	41.71	41.92	425,221	-0.13(-0.31%)
Jun 24, 2022	41.35	42.32	41.18	42.05	645,255	+0.84(+2.04%)
Jun 23, 2022	41.66	41.84	40.60	41.21	512,092	-0.59(-1.41%)
Jun 22, 2022	41.71	42.68	41.71	41.80	417,360	-0.23(-0.55%)
Jun 21, 2022	42.03	42.67	41.66	42.03	439,417	+0.30(+0.71%)
Jun 17, 2022	41.70	42.26	41.14	41.74	1,018,119	+0.34(+0.82%)
Jun 16, 2022	41.62	41.75	40.69	41.40	1,228,009	-0.98(-2.31%)
Jun 15, 2022	42.85	42.92	41.63	42.37	522,894	+0.16(+0.37%)
Jun 14, 2022	42.27	42.35	41.39	42.22	551,968	+0.23(+0.55%)
Jun 13, 2022	43.69	43.87	41.77	41.99	631,440	-2.69(-6.03%)
Jun 10, 2022	46.15	46.58	44.65	44.68	386,629	-2.11(-4.52%)
Jun 09, 2022	47.44	47.52	46.78	46.80	381,226	-0.59(-1.25%)
Jun 08, 2022	48.54	48.70	47.23	47.39	372,221	-1.59(-3.24%)
Jun 07, 2022	48.61	48.98	47.75	48.97	518,192	+0.26(+0.53%)
Jun 06, 2022	47.99	49.16	47.43	48.71	758,063	+1.26(+2.66%)
Jun 03, 2022	48.22	48.67	47.22	47.45	496,491	-1.02(-2.11%)
Jun 02, 2022	47.44	48.55	46.66	48.47	631,816	+0.98(+2.06%)
Jun 01, 2022	48.33	48.33	46.66	47.50	958,412	-0.50(-1.05%)
May 31, 2022	47.34	49.82	47.19	48.00	1,859,540	-3.26(-6.35%)
May 27, 2022	50.22	51.29	50.22	51.26	264,013	+1.48(+2.98%)
May 26, 2022	49.71	50.16	49.56	49.77	234,055	+0.37(+0.74%)
May 25, 2022	48.44	49.81	48.44	49.41	328,189	+0.66(+1.35%)
May 24, 2022	48.86	48.96	47.67	48.75	273,428	-0.25(-0.50%)
May 23, 2022	49.06	49.60	48.74	49.00	274,279	+0.32(+0.66%)
May 20, 2022	49.61	49.70	47.88	48.68	348,474	-0.46(-0.93%)
May 19, 2022	48.51	49.92	48.24	49.13	408,930	+0.27(+0.56%)
May 18, 2022	49.69	50.18	48.64	48.86	360,216	-1.49(-2.96%)
May 17, 2022	48.42	50.38	48.27	50.35	421,737	+2.35(+4.90%)
May 16, 2022	48.33	48.53	46.79	48.00	280,378	+0.33(+0.69%)
May 13, 2022	48.24	48.60	47.43	47.67	558,389	-0.18(-0.38%)
May 12, 2022	47.33	47.85	46.53	47.85	376,019	+0.61(+1.30%)
May 11, 2022	48.55	49.31	47.17	47.24	361,569	-1.49(-3.06%)
May 10, 2022	49.77	49.81	48.13	48.73	432,390	-0.48(-0.99%)
May 09, 2022	50.07	50.90	49.01	49.22	498,908	-1.19(-2.36%)
May 06, 2022	51.26	51.26	49.65	50.41	422,836	-0.92(-1.80%)
May 05, 2022	52.69	52.78	50.84	51.33	356,167	-1.71(-3.23%)
May 04, 2022	51.08	53.19	50.93	53.04	377,292	+1.96(+3.83%)
May 03, 2022	49.77	51.54	49.77	51.08	434,685	+1.31(+2.63%)

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.