Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.14	46.56	45.93	46.53	18,061,062	-0.13(-0.28%)
Jul 28, 2022	46.53	46.72	46.04	46.67	9,310,815	+0.19(+0.41%)
Jul 27, 2022	46.01	46.58	45.82	46.48	12,696,903	+0.88(+1.93%)
Jul 26, 2022	46.00	46.10	45.54	45.59	10,035,087	-0.41(-0.89%)
Jul 25, 2022	45.93	46.04	45.80	46.00	9,791,476	+0.20(+0.43%)
Jul 22, 2022	46.16	46.25	45.61	45.80	10,267,196	-0.46(-0.98%)
Jul 21, 2022	45.99	46.28	45.83	46.26	13,538,432	+0.51(+1.12%)
Jul 20, 2022	45.75	45.91	45.56	45.75	12,520,744	-0.20(-0.43%)
Jul 19, 2022	45.74	46.00	45.65	45.94	12,953,154	+0.73(+1.62%)
Jul 18, 2022	45.56	45.78	45.13	45.21	12,682,238	+0.29(+0.65%)
Jul 15, 2022	44.65	44.93	44.31	44.92	12,995,088	+0.25(+0.55%)
Jul 14, 2022	44.57	44.72	44.18	44.67	22,680,508	-0.34(-0.76%)
Jul 13, 2022	44.55	45.25	44.47	45.01	17,703,580	-0.08(-0.17%)
Jul 12, 2022	45.10	45.35	44.90	45.09	14,540,411	-0.18(-0.40%)
Jul 11, 2022	45.53	45.53	45.10	45.27	13,359,468	-1.17(-2.51%)
Jul 08, 2022	46.33	46.66	46.16	46.44	15,793,884	-0.06(-0.12%)
Jul 07, 2022	46.17	46.66	46.14	46.49	10,954,302	+0.96(+2.10%)
Jul 06, 2022	45.55	45.71	45.20	45.54	13,480,663	-0.29(-0.64%)
Jul 05, 2022	45.24	45.83	45.06	45.83	27,780,622	-0.36(-0.78%)
Jul 01, 2022	45.94	46.20	45.67	46.19	19,214,390	-0.34(-0.73%)
Jun 30, 2022	46.13	46.62	45.84	46.53	30,138,566	-0.23(-0.49%)
Jun 29, 2022	46.82	46.92	46.59	46.76	16,390,319	-0.14(-0.30%)
Jun 28, 2022	47.50	47.74	46.87	46.90	14,212,794	-0.32(-0.68%)
Jun 27, 2022	47.42	47.51	47.15	47.22	11,810,053	+0.01(+0.02%)
Jun 24, 2022	46.56	47.23	46.52	47.22	15,703,810	+1.08(+2.34%)
Jun 23, 2022	46.05	46.31	45.69	46.13	15,493,794	+0.17(+0.37%)
Jun 22, 2022	45.85	46.28	45.75	45.96	13,576,559	-0.83(-1.78%)
Jun 21, 2022	46.74	47.01	46.67	46.80	19,126,310	+0.61(+1.31%)
Jun 17, 2022	46.45	46.55	45.88	46.19	18,333,886	+0.21(+0.45%)
Jun 16, 2022	46.05	46.21	45.69	45.98	24,621,368	-1.49(-3.14%)
Jun 15, 2022	46.97	47.75	46.72	47.47	21,488,380	+0.64(+1.38%)
Jun 14, 2022	46.68	47.01	46.53	46.83	24,760,686	+0.60(+1.29%)
Jun 13, 2022	46.65	46.92	46.05	46.23	27,985,068	-1.68(-3.50%)
Jun 10, 2022	48.32	48.38	47.78	47.91	29,050,290	-0.48(-1.00%)
Jun 09, 2022	49.14	49.23	48.38	48.39	16,761,806	-1.12(-2.25%)
Jun 08, 2022	49.53	49.75	49.35	49.51	15,287,904	+0.15(+0.30%)
Jun 07, 2022	48.90	49.39	48.82	49.36	12,060,864	+0.18(+0.36%)
Jun 06, 2022	49.78	52.67	49.07	49.18	14,242,248	+0.21(+0.42%)
Jun 03, 2022	49.30	49.32	48.86	48.97	14,486,672	-0.83(-1.68%)
Jun 02, 2022	49.15	49.81	49.03	49.81	15,700,801	+0.85(+1.74%)
Jun 01, 2022	49.61	49.66	48.75	48.95	14,460,587	-0.34(-0.68%)
May 31, 2022	49.81	49.81	49.27	49.29	29,955,438	+0.66(+1.35%)
May 27, 2022	48.44	48.65	48.28	48.63	10,912,785	+0.54(+1.13%)
May 26, 2022	47.29	48.23	47.29	48.09	19,290,100	+0.69(+1.46%)
May 25, 2022	47.03	47.51	46.95	47.40	20,068,106	+0.23(+0.48%)
May 24, 2022	47.21	47.27	46.72	47.17	14,431,852	-0.80(-1.66%)
May 23, 2022	47.87	48.08	47.66	47.97	12,696,506	+0.37(+0.77%)
May 20, 2022	47.89	48.05	46.96	47.60	15,232,835	+0.19(+0.40%)
May 19, 2022	46.86	47.61	46.85	47.42	21,067,638	+0.74(+1.59%)
May 18, 2022	47.47	47.65	46.58	46.67	14,607,368	-1.13(-2.37%)
May 17, 2022	47.88	47.94	47.43	47.81	13,758,075	+1.14(+2.45%)
May 16, 2022	46.52	46.86	46.40	46.67	14,659,965	-0.17(-0.36%)
May 13, 2022	46.07	46.84	46.07	46.83	16,217,386	+1.26(+2.76%)
May 12, 2022	45.39	45.99	45.08	45.58	29,411,314	-0.34(-0.74%)
May 11, 2022	46.47	46.85	45.86	45.92	36,331,848	-0.36(-0.77%)
May 10, 2022	46.71	46.78	45.85	46.27	30,864,778	+0.22(+0.47%)
May 09, 2022	46.50	46.76	46.00	46.06	38,198,740	-1.37(-2.89%)
May 06, 2022	47.56	47.73	47.10	47.42	28,623,418	-0.56(-1.17%)
May 05, 2022	48.81	48.89	47.57	47.99	25,461,678	-1.83(-3.67%)
May 04, 2022	48.81	49.90	48.48	49.82	38,617,548	+0.56(+1.14%)
May 03, 2022	49.23	49.35	49.05	49.25	24,177,788	+0.36(+0.73%)

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.