Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.62	46.46	45.59	46.46	95,221	+0.49(+1.07%)
Jul 28, 2022	45.66	46.06	45.25	45.97	83,365	+0.76(+1.69%)
Jul 27, 2022	44.27	45.21	44.18	45.21	67,314	+1.31(+2.99%)
Jul 26, 2022	44.22	44.27	43.84	43.89	6,339	-0.71(-1.60%)
Jul 25, 2022	44.75	44.84	44.44	44.61	12,362	-0.07(-0.15%)
Jul 22, 2022	45.02	45.11	44.61	44.68	4,360	-0.35(-0.78%)
Jul 21, 2022	44.47	45.07	44.47	45.03	9,109	+0.60(+1.36%)
Jul 20, 2022	44.59	44.59	44.15	44.42	2,968	+0.07(+0.15%)
Jul 19, 2022	44.41	44.58	44.17	44.36	8,068	+0.69(+1.59%)
Jul 18, 2022	44.08	44.08	43.66	43.66	5,803	-0.02(-0.04%)
Jul 15, 2022	43.81	43.87	43.65	43.68	1,916	+0.24(+0.56%)
Jul 14, 2022	43.24	43.59	42.95	43.44	9,845	-0.08(-0.18%)
Jul 13, 2022	43.02	43.75	43.02	43.52	3,880	+0.41(+0.94%)
Jul 12, 2022	43.17	43.38	43.05	43.11	4,075	+0.04(+0.09%)
Jul 11, 2022	43.15	43.40	43.01	43.07	14,279	-0.86(-1.96%)
Jul 08, 2022	43.88	44.20	43.57	43.93	8,124	-0.05(-0.11%)
Jul 07, 2022	43.97	44.06	43.87	43.98	4,152	+0.42(+0.95%)
Jul 06, 2022	43.12	43.82	43.12	43.56	9,055	+0.71(+1.67%)
Jul 05, 2022	42.45	42.85	42.02	42.85	11,066	+0.01(+0.02%)
Jul 01, 2022	42.98	42.98	42.02	42.84	16,891	-0.12(-0.27%)
Jun 30, 2022	42.84	43.07	42.60	42.96	10,582	-0.36(-0.83%)
Jun 29, 2022	43.73	43.73	43.21	43.31	3,150	-0.21(-0.49%)
Jun 28, 2022	44.21	44.21	43.50	43.53	4,951	-0.29(-0.66%)
Jun 27, 2022	43.89	44.03	43.74	43.82	3,286	+0.02(+0.04%)
Jun 24, 2022	43.53	43.95	43.53	43.80	4,609	+0.70(+1.61%)
Jun 23, 2022	43.17	43.30	42.86	43.10	46,306	+0.76(+1.80%)
Jun 22, 2022	42.23	42.66	42.23	42.34	5,642	-0.49(-1.15%)
Jun 21, 2022	42.84	43.10	42.75	42.83	13,654	+0.95(+2.26%)
Jun 17, 2022	42.28	42.28	41.79	41.88	4,896	-0.22(-0.53%)
Jun 16, 2022	41.63	42.48	41.54	42.11	18,806	+0.04(+0.09%)
Jun 15, 2022	41.78	42.22	41.55	42.07	14,885	+0.45(+1.09%)
Jun 14, 2022	42.13	42.32	41.32	41.61	14,763	-0.75(-1.78%)
Jun 13, 2022	42.99	43.10	42.37	42.37	11,569	-1.77(-4.00%)
Jun 10, 2022	44.45	44.47	44.03	44.13	3,990	-0.85(-1.89%)
Jun 09, 2022	45.39	45.45	44.88	44.98	9,622	-0.70(-1.53%)
Jun 08, 2022	45.88	46.08	45.60	45.68	8,565	-0.49(-1.05%)
Jun 07, 2022	45.68	46.32	45.68	46.17	7,877	-0.26(-0.56%)
Jun 06, 2022	46.89	46.99	46.41	46.43	5,644	-0.29(-0.61%)
Jun 03, 2022	46.56	46.75	46.56	46.71	3,761	-0.30(-0.63%)
Jun 02, 2022	46.53	47.11	46.53	47.01	2,427	+0.78(+1.69%)
Jun 01, 2022	46.67	46.67	46.01	46.23	5,883	+0.06(+0.12%)
May 31, 2022	46.11	46.35	45.81	46.17	8,434	+0.45(+0.98%)
May 27, 2022	45.62	45.81	45.61	45.72	2,907	+0.30(+0.67%)
May 26, 2022	45.10	45.45	45.10	45.42	5,128	+0.01(+0.02%)
May 25, 2022	45.23	45.73	45.21	45.41	6,886	-0.23(-0.50%)
May 24, 2022	45.71	45.76	45.46	45.64	3,005	-0.46(-0.99%)
May 23, 2022	45.66	46.25	45.66	46.09	7,798	+0.80(+1.77%)
May 20, 2022	45.60	45.60	45.06	45.29	4,965	+0.31(+0.68%)
May 19, 2022	44.85	45.20	44.79	44.99	10,140	+0.66(+1.49%)
May 18, 2022	44.88	44.88	44.19	44.33	4,201	-0.32(-0.73%)
May 17, 2022	44.82	44.93	44.49	44.65	19,446	+0.10(+0.24%)
May 16, 2022	44.23	44.75	44.12	44.55	6,457	+0.35(+0.80%)
May 13, 2022	43.88	44.47	43.81	44.19	6,860	+0.42(+0.96%)
May 12, 2022	43.80	43.93	43.45	43.77	11,556	-0.62(-1.40%)
May 11, 2022	44.69	45.22	44.18	44.39	12,590	+0.06(+0.13%)
May 10, 2022	44.93	44.93	44.13	44.34	27,742	-0.25(-0.56%)
May 09, 2022	45.23	45.25	44.59	44.59	10,650	-1.77(-3.81%)
May 06, 2022	46.58	46.70	46.04	46.35	14,458	-0.33(-0.72%)
May 05, 2022	47.30	47.30	46.49	46.69	11,907	-1.42(-2.95%)
May 04, 2022	47.04	48.11	46.75	48.11	7,825	+1.00(+2.13%)
May 03, 2022	47.19	47.32	46.97	47.11	6,622	-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.