Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.60	46.44	45.57	46.44	95,264	+0.49(+1.07%)
Jul 28, 2022	45.64	46.04	45.23	45.95	83,403	+0.76(+1.69%)
Jul 27, 2022	44.25	45.19	44.16	45.19	67,345	+1.31(+2.99%)
Jul 26, 2022	44.20	44.25	43.83	43.87	6,342	-0.71(-1.60%)
Jul 25, 2022	44.73	44.82	44.42	44.59	12,368	-0.07(-0.15%)
Jul 22, 2022	45.00	45.09	44.59	44.66	4,362	-0.35(-0.78%)
Jul 21, 2022	44.45	45.05	44.45	45.01	9,113	+0.60(+1.36%)
Jul 20, 2022	44.57	44.57	44.13	44.40	2,969	+0.07(+0.15%)
Jul 19, 2022	44.39	44.56	44.15	44.34	8,072	+0.69(+1.59%)
Jul 18, 2022	44.06	44.06	43.64	43.64	5,806	-0.02(-0.04%)
Jul 15, 2022	43.79	43.85	43.63	43.66	1,917	+0.24(+0.56%)
Jul 14, 2022	43.22	43.57	42.93	43.42	9,849	-0.08(-0.18%)
Jul 13, 2022	43.00	43.73	43.00	43.50	3,881	+0.41(+0.94%)
Jul 12, 2022	43.15	43.36	43.03	43.09	4,077	+0.04(+0.09%)
Jul 11, 2022	43.13	43.38	42.99	43.05	14,285	-0.86(-1.96%)
Jul 08, 2022	43.86	44.18	43.55	43.91	8,128	-0.05(-0.11%)
Jul 07, 2022	43.95	44.04	43.85	43.96	4,154	+0.42(+0.95%)
Jul 06, 2022	43.10	43.80	43.10	43.55	9,059	+0.71(+1.67%)
Jul 05, 2022	42.43	42.83	42.00	42.83	11,071	+0.01(+0.02%)
Jul 01, 2022	42.96	42.96	42.00	42.82	16,898	-0.12(-0.27%)
Jun 30, 2022	42.82	43.05	42.58	42.94	10,587	-0.36(-0.83%)
Jun 29, 2022	43.71	43.71	43.19	43.29	3,151	-0.21(-0.49%)
Jun 28, 2022	44.19	44.19	43.48	43.51	4,953	-0.29(-0.66%)
Jun 27, 2022	43.87	44.01	43.72	43.80	3,288	+0.02(+0.04%)
Jun 24, 2022	43.51	43.93	43.51	43.78	4,612	+0.70(+1.61%)
Jun 23, 2022	43.15	43.28	42.84	43.08	46,327	+0.76(+1.80%)
Jun 22, 2022	42.21	42.64	42.21	42.32	5,644	-0.49(-1.15%)
Jun 21, 2022	42.82	43.08	42.73	42.81	13,661	+0.95(+2.26%)
Jun 17, 2022	42.26	42.26	41.77	41.87	4,898	-0.22(-0.53%)
Jun 16, 2022	41.61	42.46	41.52	42.09	18,814	+0.04(+0.09%)
Jun 15, 2022	41.76	42.20	41.53	42.05	14,892	+0.45(+1.09%)
Jun 14, 2022	42.11	42.30	41.30	41.59	14,770	-0.75(-1.78%)
Jun 13, 2022	42.98	43.08	42.35	42.35	11,575	-1.77(-4.00%)
Jun 10, 2022	44.43	44.45	44.01	44.11	3,992	-0.85(-1.89%)
Jun 09, 2022	45.37	45.43	44.86	44.96	9,626	-0.70(-1.53%)
Jun 08, 2022	45.86	46.05	45.58	45.66	8,568	-0.49(-1.05%)
Jun 07, 2022	45.66	46.30	45.66	46.15	7,880	-0.26(-0.56%)
Jun 06, 2022	46.87	46.97	46.38	46.41	5,646	-0.29(-0.61%)
Jun 03, 2022	46.54	46.73	46.54	46.69	3,763	-0.30(-0.63%)
Jun 02, 2022	46.51	47.09	46.51	46.99	2,428	+0.78(+1.69%)
Jun 01, 2022	46.65	46.65	45.99	46.21	5,885	+0.06(+0.12%)
May 31, 2022	46.09	46.33	45.79	46.15	8,437	+0.45(+0.98%)
May 27, 2022	45.60	45.79	45.59	45.70	2,908	+0.30(+0.67%)
May 26, 2022	45.08	45.43	45.08	45.40	5,130	+0.01(+0.02%)
May 25, 2022	45.21	45.71	45.19	45.39	6,889	-0.23(-0.50%)
May 24, 2022	45.69	45.74	45.44	45.62	3,006	-0.46(-0.99%)
May 23, 2022	45.63	46.23	45.63	46.07	7,802	+0.80(+1.77%)
May 20, 2022	45.58	45.58	45.04	45.27	4,968	+0.31(+0.68%)
May 19, 2022	44.83	45.18	44.77	44.97	10,144	+0.66(+1.49%)
May 18, 2022	44.86	44.86	44.17	44.31	4,203	-0.32(-0.73%)
May 17, 2022	44.80	44.91	44.47	44.63	19,455	+0.10(+0.24%)
May 16, 2022	44.21	44.73	44.10	44.53	6,459	+0.35(+0.80%)
May 13, 2022	43.86	44.44	43.79	44.17	6,863	+0.42(+0.96%)
May 12, 2022	43.78	43.91	43.43	43.75	11,562	-0.62(-1.40%)
May 11, 2022	44.67	45.20	44.16	44.37	12,596	+0.06(+0.13%)
May 10, 2022	44.91	44.91	44.11	44.32	27,755	-0.25(-0.56%)
May 09, 2022	45.20	45.23	44.57	44.57	10,654	-1.77(-3.81%)
May 06, 2022	46.56	46.68	46.02	46.33	14,465	-0.33(-0.72%)
May 05, 2022	47.28	47.28	46.46	46.67	11,913	-1.42(-2.95%)
May 04, 2022	47.02	48.09	46.73	48.09	7,829	+1.00(+2.13%)
May 03, 2022	47.17	47.30	46.95	47.09	6,625	-0.21(-0.44%)

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.