Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.16	46.03	43.76	45.64	2,256,127	+1.76(+4.01%)
Jul 28, 2022	45.06	45.64	42.83	43.88	2,286,763	-0.40(-0.91%)
Jul 27, 2022	44.63	44.83	42.56	44.28	2,592,381	-0.48(-1.06%)
Jul 26, 2022	45.47	45.47	44.60	44.76	1,273,665	-0.34(-0.75%)
Jul 25, 2022	44.98	45.89	44.70	45.10	1,832,278	+1.04(+2.37%)
Jul 22, 2022	46.01	46.04	43.93	44.05	1,377,350	-1.07(-2.38%)
Jul 21, 2022	44.07	45.14	43.61	45.13	1,324,615	+0.69(+1.55%)
Jul 20, 2022	44.98	45.47	44.42	44.44	1,207,984	-0.54(-1.20%)
Jul 19, 2022	43.69	45.09	43.46	44.98	1,527,668	+1.15(+2.63%)
Jul 18, 2022	44.39	44.88	43.66	43.83	1,675,299	+0.79(+1.83%)
Jul 15, 2022	42.48	43.14	41.50	43.04	1,330,836	+0.93(+2.22%)
Jul 14, 2022	42.25	42.76	40.97	42.10	2,774,039	-2.11(-4.77%)
Jul 13, 2022	43.69	44.79	43.17	44.21	1,559,619	-0.11(-0.25%)
Jul 12, 2022	44.40	45.32	44.25	44.32	1,428,890	-0.82(-1.81%)
Jul 11, 2022	45.47	45.98	44.96	45.14	1,297,212	-1.73(-3.70%)
Jul 08, 2022	46.86	47.07	45.94	46.87	1,795,243	-0.09(-0.20%)
Jul 07, 2022	46.40	47.29	46.36	46.96	2,313,594	+2.27(+5.09%)
Jul 06, 2022	43.82	44.74	42.81	44.69	2,434,593	+0.82(+1.88%)
Jul 05, 2022	44.27	44.44	42.62	43.86	1,862,615	-2.06(-4.49%)
Jul 01, 2022	45.03	45.93	44.37	45.92	1,406,234	+0.27(+0.60%)
Jun 30, 2022	46.14	46.49	45.04	45.65	1,700,928	-1.50(-3.19%)
Jun 29, 2022	48.17	48.17	46.61	47.15	1,153,295	-0.38(-0.81%)
Jun 28, 2022	48.20	48.90	47.34	47.54	1,290,281	+0.26(+0.54%)
Jun 27, 2022	47.75	48.28	47.02	47.28	2,234,299	+0.08(+0.17%)
Jun 24, 2022	45.47	47.72	45.31	47.20	2,731,363	+1.80(+3.96%)
Jun 23, 2022	47.65	48.02	44.81	45.40	3,113,311	-3.03(-6.26%)
Jun 22, 2022	49.08	49.34	48.13	48.44	1,669,591	-2.26(-4.46%)
Jun 21, 2022	51.14	51.60	50.63	50.70	1,197,862	-0.12(-0.23%)
Jun 17, 2022	51.11	51.47	50.25	50.82	2,551,154	-0.69(-1.33%)
Jun 16, 2022	51.32	52.34	50.86	51.51	1,671,698	-1.33(-2.52%)
Jun 15, 2022	53.30	53.48	51.71	52.83	1,117,670	+0.40(+0.77%)
Jun 14, 2022	52.91	53.08	51.84	52.43	1,161,312	-0.48(-0.90%)
Jun 13, 2022	53.29	53.94	51.66	52.91	1,296,534	-2.18(-3.96%)
Jun 10, 2022	54.82	55.61	54.43	55.09	1,030,404	-0.91(-1.62%)
Jun 09, 2022	57.36	57.61	55.93	56.00	1,013,113	-2.02(-3.48%)
Jun 08, 2022	58.65	58.89	57.89	58.01	896,891	-1.46(-2.45%)
Jun 07, 2022	58.01	59.54	58.01	59.47	981,111	+0.74(+1.26%)
Jun 06, 2022	58.75	59.27	58.22	58.73	1,294,726	+0.59(+1.01%)
Jun 03, 2022	58.29	58.82	57.71	58.14	946,841	-0.88(-1.49%)
Jun 02, 2022	58.20	59.13	58.06	59.02	1,448,791	+2.21(+3.89%)
Jun 01, 2022	56.90	57.51	56.04	56.81	1,429,671	+0.19(+0.34%)
May 31, 2022	58.01	58.79	56.16	56.62	2,336,355	-0.90(-1.56%)
May 27, 2022	56.92	57.55	56.15	57.52	1,186,915	+1.45(+2.58%)
May 26, 2022	55.95	56.38	55.01	56.07	924,382	+0.12(+0.21%)
May 25, 2022	55.39	56.20	55.19	55.95	1,106,602	+0.00(+0.00%)
May 24, 2022	55.13	56.11	54.39	55.95	1,465,981	+0.54(+0.98%)
May 23, 2022	55.46	56.03	54.79	55.41	1,762,670	+1.28(+2.37%)
May 20, 2022	54.04	54.19	52.94	54.13	1,771,796	+0.78(+1.46%)
May 19, 2022	51.38	54.00	51.38	53.35	2,095,417	+2.14(+4.17%)
May 18, 2022	51.95	52.42	50.98	51.21	2,027,295	-1.00(-1.91%)
May 17, 2022	50.19	52.27	49.98	52.21	2,163,147	+2.79(+5.64%)
May 16, 2022	49.63	50.00	48.90	49.43	1,920,309	+0.11(+0.22%)
May 13, 2022	49.26	50.16	48.42	49.32	3,039,502	+0.32(+0.66%)
May 12, 2022	50.16	50.63	48.39	48.99	3,171,109	-2.10(-4.10%)
May 11, 2022	52.40	52.86	50.99	51.09	1,568,014	-0.60(-1.16%)
May 10, 2022	52.92	53.12	51.12	51.69	2,115,940	-0.60(-1.15%)
May 09, 2022	53.26	53.67	52.07	52.29	2,072,419	-2.71(-4.93%)
May 06, 2022	55.26	55.39	53.64	55.00	1,596,843	-1.06(-1.89%)
May 05, 2022	58.17	58.24	55.02	56.06	1,407,689	-2.10(-3.60%)
May 04, 2022	56.20	58.39	55.80	58.16	1,379,141	+1.94(+3.46%)
May 03, 2022	55.47	56.84	55.47	56.21	1,396,331	+0.80(+1.44%)

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.