Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.27	44.57	44.18	44.28	1,643,505	-0.10(-0.23%)
Jul 28, 2022	43.43	44.50	43.14	44.39	1,877,541	+1.14(+2.63%)
Jul 27, 2022	42.92	43.30	42.23	43.25	1,673,839	+0.47(+1.11%)
Jul 26, 2022	43.23	43.42	42.64	42.78	1,591,606	-0.46(-1.07%)
Jul 25, 2022	43.29	43.62	43.15	43.24	1,439,657	+0.14(+0.33%)
Jul 22, 2022	43.15	43.36	42.92	43.10	1,149,491	+0.19(+0.44%)
Jul 21, 2022	42.93	43.11	42.32	42.91	1,828,204	-0.12(-0.29%)
Jul 20, 2022	43.28	43.43	42.84	43.03	1,427,383	-0.17(-0.39%)
Jul 19, 2022	43.50	43.81	42.99	43.20	1,691,279	+0.09(+0.22%)
Jul 18, 2022	43.50	43.78	43.00	43.11	1,676,127	+0.10(+0.24%)
Jul 15, 2022	42.33	43.03	42.20	43.01	2,214,887	+0.99(+2.36%)
Jul 14, 2022	42.24	42.24	41.46	42.01	3,347,707	-0.68(-1.60%)
Jul 13, 2022	42.33	43.13	42.00	42.69	2,782,708	-0.02(-0.04%)
Jul 12, 2022	42.36	43.16	42.36	42.71	2,255,601	-0.05(-0.11%)
Jul 11, 2022	42.84	43.00	42.51	42.76	1,794,190	-0.73(-1.68%)
Jul 08, 2022	43.33	43.55	42.88	43.49	2,151,396	+0.39(+0.90%)
Jul 07, 2022	43.65	43.73	43.08	43.10	1,768,601	-0.10(-0.24%)
Jul 06, 2022	42.92	43.28	42.68	43.20	1,295,142	-0.02(-0.04%)
Jul 05, 2022	43.30	43.46	42.60	43.22	1,742,362	-0.74(-1.68%)
Jul 01, 2022	43.66	44.06	43.18	43.96	2,498,627	-0.12(-0.28%)
Jun 30, 2022	44.00	44.32	43.50	44.08	2,012,320	-0.16(-0.36%)
Jun 29, 2022	44.75	44.75	44.01	44.24	2,358,343	-0.33(-0.74%)
Jun 28, 2022	44.97	45.39	44.53	44.58	1,938,114	-0.43(-0.95%)
Jun 27, 2022	44.69	45.13	44.52	45.00	1,514,444	+0.22(+0.49%)
Jun 24, 2022	43.69	44.87	43.40	44.78	2,816,259	+1.55(+3.59%)
Jun 23, 2022	43.57	43.64	43.20	43.23	2,469,170	-0.25(-0.57%)
Jun 22, 2022	43.51	43.93	43.39	43.48	2,649,505	-0.41(-0.93%)
Jun 21, 2022	43.84	44.17	43.37	43.88	2,656,946	+0.54(+1.24%)
Jun 17, 2022	42.67	43.47	42.55	43.35	4,014,825	+0.51(+1.19%)
Jun 16, 2022	42.98	43.09	42.27	42.83	3,010,820	-0.99(-2.27%)
Jun 15, 2022	43.30	44.26	42.87	43.83	2,158,084	+0.78(+1.80%)
Jun 14, 2022	43.51	43.65	42.99	43.05	3,063,764	-0.51(-1.17%)
Jun 13, 2022	43.08	43.88	43.08	43.56	5,110,528	-1.30(-2.89%)
Jun 10, 2022	45.84	45.89	44.79	44.86	3,940,958	-1.62(-3.48%)
Jun 09, 2022	47.10	47.25	46.39	46.48	3,166,633	-0.57(-1.22%)
Jun 08, 2022	47.04	47.28	46.71	47.05	4,363,995	-0.18(-0.37%)
Jun 07, 2022	46.95	47.26	46.49	47.23	3,011,142	+0.17(+0.36%)
Jun 06, 2022	48.20	48.22	47.05	47.06	3,041,491	-0.69(-1.44%)
Jun 03, 2022	47.75	48.00	47.55	47.75	1,452,488	-0.25(-0.52%)
Jun 02, 2022	48.34	48.46	47.80	48.00	2,528,332	-0.14(-0.29%)
Jun 01, 2022	48.76	48.83	47.93	48.14	2,289,130	-0.39(-0.81%)
May 31, 2022	49.40	49.49	48.20	48.53	5,139,118	-1.02(-2.05%)
May 27, 2022	48.84	49.71	48.84	49.55	4,416,584	+1.11(+2.29%)
May 26, 2022	48.21	48.65	48.16	48.44	2,604,794	+0.34(+0.72%)
May 25, 2022	47.43	48.46	47.29	48.10	2,411,118	+0.37(+0.78%)
May 24, 2022	47.42	47.78	47.04	47.72	2,243,347	+0.17(+0.35%)
May 23, 2022	47.92	48.26	47.50	47.55	3,634,121	-0.08(-0.18%)
May 20, 2022	47.90	48.04	47.34	47.64	2,774,942	+0.34(+0.71%)
May 19, 2022	46.47	47.62	46.33	47.30	2,133,169	+1.02(+2.19%)
May 18, 2022	47.34	47.47	46.05	46.29	2,380,363	-1.16(-2.44%)
May 17, 2022	46.95	47.65	46.63	47.44	3,922,297	+1.04(+2.25%)
May 16, 2022	45.44	46.53	45.35	46.40	2,160,201	+0.82(+1.80%)
May 13, 2022	45.05	45.64	44.85	45.58	2,586,462	+0.70(+1.56%)
May 12, 2022	44.23	45.30	43.98	44.88	3,490,110	+0.19(+0.42%)
May 11, 2022	44.40	45.07	44.32	44.69	3,386,261	+0.30(+0.67%)
May 10, 2022	44.69	44.85	44.15	44.40	2,546,159	+0.08(+0.19%)
May 09, 2022	44.55	44.84	43.99	44.31	2,986,098	-0.83(-1.84%)
May 06, 2022	45.49	46.01	44.99	45.14	3,600,152	-0.62(-1.36%)
May 05, 2022	46.53	46.64	45.51	45.77	3,309,335	-1.30(-2.75%)
May 04, 2022	46.09	47.13	45.63	47.06	2,684,623	+1.02(+2.21%)
May 03, 2022	46.56	46.56	45.86	46.04	2,195,709	-0.28(-0.60%)

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.