Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.23	47.84	45.13	47.73	1,373,274	+1.91(+4.17%)
Jul 28, 2022	45.48	46.75	44.58	45.82	740,612	+0.53(+1.17%)
Jul 27, 2022	44.61	45.51	44.02	45.29	817,044	+1.46(+3.33%)
Jul 26, 2022	46.00	46.01	43.83	43.83	632,493	-2.22(-4.82%)
Jul 25, 2022	46.28	46.40	45.00	46.05	621,591	+0.19(+0.41%)
Jul 22, 2022	46.91	47.29	45.59	45.86	555,376	-0.22(-0.48%)
Jul 21, 2022	45.50	46.15	44.52	46.08	993,700	-0.25(-0.54%)
Jul 20, 2022	43.92	46.60	43.92	46.33	1,242,419	+2.02(+4.56%)
Jul 19, 2022	43.10	44.47	43.10	44.31	741,946	+1.75(+4.11%)
Jul 18, 2022	42.16	43.67	42.16	42.56	691,646	+0.90(+2.16%)
Jul 15, 2022	41.07	41.81	40.62	41.66	1,220,096	+1.22(+3.02%)
Jul 14, 2022	41.08	41.57	40.01	40.44	1,404,899	-1.09(-2.62%)
Jul 13, 2022	40.75	41.94	40.08	41.53	1,427,933	-0.73(-1.73%)
Jul 12, 2022	42.21	43.14	41.80	42.26	1,178,255	-0.07(-0.17%)
Jul 11, 2022	43.05	43.81	41.30	42.33	1,784,786	-1.54(-3.51%)
Jul 08, 2022	46.15	46.89	43.74	43.87	1,569,901	-3.41(-7.21%)
Jul 07, 2022	46.51	48.03	46.20	47.28	1,044,914	+1.70(+3.73%)
Jul 06, 2022	47.42	48.38	45.41	45.58	1,491,724	-2.38(-4.96%)
Jul 05, 2022	45.22	48.94	44.49	47.96	1,493,248	+1.62(+3.50%)
Jul 01, 2022	44.37	46.37	43.47	46.34	867,150	+2.16(+4.89%)
Jun 30, 2022	43.51	44.36	42.00	44.18	1,253,241	-0.33(-0.74%)
Jun 29, 2022	45.84	45.85	44.15	44.51	945,511	-1.48(-3.22%)
Jun 28, 2022	47.07	48.38	45.92	45.99	1,028,200	-0.37(-0.80%)
Jun 27, 2022	47.29	47.48	45.80	46.36	1,624,148	-0.55(-1.17%)
Jun 24, 2022	43.71	47.07	43.63	46.91	2,067,209	+3.56(+8.21%)
Jun 23, 2022	44.00	44.40	41.84	43.35	1,073,121	-0.55(-1.25%)
Jun 22, 2022	42.96	44.53	42.78	43.90	1,139,442	+0.41(+0.94%)
Jun 21, 2022	44.80	44.86	43.13	43.49	1,626,578	-0.54(-1.23%)
Jun 17, 2022	41.87	44.16	41.13	44.03	3,084,788	+2.76(+6.69%)
Jun 16, 2022	45.06	45.55	40.76	41.27	2,632,736	-5.25(-11.29%)
Jun 15, 2022	46.13	47.09	45.12	46.52	1,167,931	+1.54(+3.42%)
Jun 14, 2022	45.80	46.44	44.52	44.98	1,731,912	-0.76(-1.66%)
Jun 13, 2022	48.31	48.83	45.38	45.74	1,634,563	-4.74(-9.39%)
Jun 10, 2022	51.08	51.97	49.96	50.48	909,068	-1.70(-3.26%)
Jun 09, 2022	53.06	53.89	52.14	52.18	835,339	-1.36(-2.54%)
Jun 08, 2022	53.92	54.89	53.45	53.54	917,792	-1.08(-1.98%)
Jun 07, 2022	53.57	54.76	53.11	54.62	630,378	+0.77(+1.43%)
Jun 06, 2022	54.45	54.70	53.21	53.85	884,724	-0.21(-0.39%)
Jun 03, 2022	53.91	54.80	53.32	54.06	1,044,405	-0.70(-1.28%)
Jun 02, 2022	54.36	54.86	53.60	54.76	982,047	+0.66(+1.22%)
Jun 01, 2022	54.41	54.96	53.06	54.10	861,029	-0.08(-0.15%)
May 31, 2022	54.88	55.39	53.26	54.18	1,035,898	-1.10(-1.99%)
May 27, 2022	54.91	55.87	54.04	55.28	913,823	+0.64(+1.17%)
May 26, 2022	51.84	55.73	51.84	54.64	1,171,984	+3.09(+5.99%)
May 25, 2022	48.35	52.00	48.22	51.55	1,190,754	+2.75(+5.64%)
May 24, 2022	52.09	52.09	48.70	48.80	2,390,870	-4.08(-7.72%)
May 23, 2022	55.12	55.28	52.76	52.88	1,764,034	-1.88(-3.43%)
May 20, 2022	56.74	57.13	53.61	54.76	1,224,727	-1.27(-2.27%)
May 19, 2022	54.93	56.93	54.49	56.03	1,297,942	+0.27(+0.48%)
May 18, 2022	57.05	57.87	55.56	55.76	1,870,508	-1.80(-3.13%)
May 17, 2022	57.54	58.49	55.94	57.56	1,208,387	+1.65(+2.95%)
May 16, 2022	56.35	57.35	55.72	55.91	1,112,650	-0.99(-1.74%)
May 13, 2022	54.88	57.37	54.74	56.90	1,443,028	+3.15(+5.86%)
May 12, 2022	53.31	55.53	51.78	53.75	1,723,964	+0.10(+0.19%)
May 11, 2022	55.98	57.94	53.32	53.65	1,503,513	-2.69(-4.77%)
May 10, 2022	56.33	58.00	55.15	56.34	1,160,261	+0.57(+1.02%)
May 09, 2022	59.96	60.72	55.72	55.77	1,864,385	-5.12(-8.41%)
May 06, 2022	63.15	63.17	60.00	60.89	1,498,113	-1.97(-3.13%)
May 05, 2022	64.00	65.53	60.53	62.86	2,296,526	-4.46(-6.63%)
May 04, 2022	67.65	69.00	62.98	67.32	2,023,650	-0.28(-0.41%)
May 03, 2022	68.68	68.83	65.04	67.60	1,171,361	-0.74(-1.08%)

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.