Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.28	45.81	44.02	45.67	375,226	+0.55(+1.22%)
Jul 28, 2022	44.63	45.34	44.54	45.12	191,253	+0.31(+0.69%)
Jul 27, 2022	44.51	45.14	44.15	44.81	294,443	+0.68(+1.54%)
Jul 26, 2022	44.02	44.28	43.26	44.13	223,249	-0.03(-0.07%)
Jul 25, 2022	44.55	44.61	43.84	44.16	252,176	-0.39(-0.88%)
Jul 22, 2022	45.50	45.50	44.20	44.55	219,612	-0.72(-1.59%)
Jul 21, 2022	44.48	45.33	42.62	45.27	260,104	+0.64(+1.43%)
Jul 20, 2022	44.01	44.88	43.05	44.63	466,910	+0.87(+1.99%)
Jul 19, 2022	42.47	43.87	41.51	43.76	401,727	+1.78(+4.24%)
Jul 18, 2022	42.45	42.54	41.95	41.98	285,551	+0.21(+0.50%)
Jul 15, 2022	42.00	42.93	41.18	41.77	624,213	+0.61(+1.48%)
Jul 14, 2022	41.21	41.68	40.55	41.16	299,736	-0.58(-1.39%)
Jul 13, 2022	41.02	41.99	40.95	41.74	248,829	-0.08(-0.19%)
Jul 12, 2022	42.80	43.12	41.57	41.82	289,161	-1.07(-2.49%)
Jul 11, 2022	42.98	43.30	42.51	42.89	231,304	-0.50(-1.15%)
Jul 08, 2022	42.90	43.63	42.70	43.39	304,824	+0.00(+0.00%)
Jul 07, 2022	42.84	43.66	42.69	43.39	318,458	+0.68(+1.59%)
Jul 06, 2022	42.91	43.87	42.38	42.71	291,862	+0.07(+0.16%)
Jul 05, 2022	41.81	42.81	41.21	42.64	434,674	+0.34(+0.80%)
Jul 01, 2022	42.10	42.60	41.59	42.30	327,501	-0.05(-0.12%)
Jun 30, 2022	42.19	42.63	40.45	42.35	543,048	-0.54(-1.26%)
Jun 29, 2022	42.50	42.94	42.02	42.89	363,155	+0.33(+0.78%)
Jun 28, 2022	43.19	43.60	42.43	42.56	385,588	-0.75(-1.73%)
Jun 27, 2022	44.12	44.46	43.12	43.31	376,316	-0.52(-1.19%)
Jun 24, 2022	42.40	43.90	42.34	43.83	2,232,350	+2.00(+4.78%)
Jun 23, 2022	42.13	42.13	41.19	41.83	600,433	+0.03(+0.07%)
Jun 22, 2022	42.24	42.71	41.70	41.80	660,402	-0.89(-2.08%)
Jun 21, 2022	42.07	43.20	40.47	42.69	1,154,570	+0.94(+2.25%)
Jun 17, 2022	40.54	41.93	40.34	41.75	1,142,214	+1.45(+3.60%)
Jun 16, 2022	41.57	41.90	39.83	40.30	867,876	-2.44(-5.71%)
Jun 15, 2022	43.71	43.77	42.03	42.74	877,921	-0.41(-0.95%)
Jun 14, 2022	44.14	44.88	42.51	43.15	719,865	-0.87(-1.98%)
Jun 13, 2022	46.23	46.72	43.96	44.02	699,799	-3.65(-7.66%)
Jun 10, 2022	48.90	50.66	47.64	47.67	485,536	-1.61(-3.27%)
Jun 09, 2022	49.19	49.89	48.61	49.28	1,202,285	-0.27(-0.54%)
Jun 08, 2022	52.26	52.58	48.83	49.55	1,169,910	-2.91(-5.55%)
Jun 07, 2022	51.26	52.55	50.95	52.46	736,889	+0.60(+1.16%)
Jun 06, 2022	52.42	52.75	51.69	51.86	486,774	-0.21(-0.40%)
Jun 03, 2022	52.24	52.74	51.60	52.07	331,305	-0.61(-1.16%)
Jun 02, 2022	51.66	52.77	51.02	52.68	397,272	+0.96(+1.86%)
Jun 01, 2022	51.29	52.09	50.74	51.72	599,223	+0.68(+1.33%)
May 31, 2022	50.71	51.50	50.44	51.04	1,126,894	-0.13(-0.25%)
May 27, 2022	50.59	51.26	50.59	51.17	690,340	+0.79(+1.57%)
May 26, 2022	49.89	51.08	49.20	50.38	374,094	+0.66(+1.33%)
May 25, 2022	48.94	49.98	48.53	49.72	357,778	+0.64(+1.30%)
May 24, 2022	49.90	49.90	48.50	49.08	339,316	-1.38(-2.73%)
May 23, 2022	51.14	51.14	50.01	50.46	429,088	-0.11(-0.22%)
May 20, 2022	50.90	51.04	49.47	50.57	315,174	+0.19(+0.38%)
May 19, 2022	50.23	50.71	49.82	50.38	354,428	-0.22(-0.43%)
May 18, 2022	51.60	52.16	50.41	50.60	332,381	-1.56(-2.99%)
May 17, 2022	52.04	52.31	51.62	52.16	415,163	+0.87(+1.70%)
May 16, 2022	50.92	51.75	50.46	51.29	442,459	+0.17(+0.33%)
May 13, 2022	48.93	51.33	48.63	51.12	689,230	+2.75(+5.69%)
May 12, 2022	47.67	49.29	47.67	48.37	510,358	-0.64(-1.31%)
May 11, 2022	49.80	50.44	48.80	49.01	413,065	-0.84(-1.69%)
May 10, 2022	50.70	51.10	49.37	49.85	561,130	-0.37(-0.74%)
May 09, 2022	51.84	52.06	50.07	50.22	575,022	-2.38(-4.52%)
May 06, 2022	52.80	53.08	51.63	52.60	349,734	-0.39(-0.74%)
May 05, 2022	55.02	55.02	52.51	52.99	396,096	-2.33(-4.21%)
May 04, 2022	54.00	55.45	53.40	55.32	470,130	+1.28(+2.37%)
May 03, 2022	53.85	54.30	53.50	54.04	448,675	-0.03(-0.06%)

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.