Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.92	47.35	46.73	47.23	50,857	+0.34(+0.72%)
Jul 28, 2022	46.38	47.00	45.96	46.90	21,039	+0.53(+1.15%)
Jul 27, 2022	45.73	46.45	45.60	46.36	11,573	+1.17(+2.58%)
Jul 26, 2022	45.40	45.52	45.13	45.20	13,835	-0.46(-1.01%)
Jul 25, 2022	45.65	45.77	45.51	45.66	8,926	+0.28(+0.61%)
Jul 22, 2022	45.90	45.90	45.06	45.38	29,709	-0.29(-0.64%)
Jul 21, 2022	45.39	45.73	44.95	45.67	50,007	+0.05(+0.11%)
Jul 20, 2022	44.96	45.72	44.96	45.62	30,029	+0.50(+1.10%)
Jul 19, 2022	44.44	45.23	44.44	45.13	14,881	+1.70(+3.92%)
Jul 18, 2022	43.97	44.07	43.27	43.43	44,370	+0.16(+0.36%)
Jul 15, 2022	42.86	43.39	42.45	43.27	17,685	+0.99(+2.34%)
Jul 14, 2022	42.29	42.37	41.86	42.28	114,397	-0.77(-1.78%)
Jul 13, 2022	42.61	43.15	42.42	43.05	22,457	-0.18(-0.43%)
Jul 12, 2022	43.36	43.69	43.02	43.23	24,720	+0.31(+0.73%)
Jul 11, 2022	43.63	43.63	42.89	42.92	47,189	-0.59(-1.37%)
Jul 08, 2022	43.68	43.84	43.34	43.52	77,339	-0.18(-0.42%)
Jul 07, 2022	43.45	43.77	43.37	43.70	23,256	+0.65(+1.51%)
Jul 06, 2022	43.41	43.41	42.59	43.05	382,020	-0.59(-1.36%)
Jul 05, 2022	42.85	43.64	42.24	43.64	20,350	+0.04(+0.09%)
Jul 01, 2022	42.68	43.64	42.59	43.60	91,331	+0.82(+1.91%)
Jun 30, 2022	42.61	43.27	42.20	42.79	12,073	-0.28(-0.65%)
Jun 29, 2022	43.38	43.38	42.83	43.07	7,735	-0.53(-1.21%)
Jun 28, 2022	44.55	44.92	43.56	43.59	15,131	-0.69(-1.55%)
Jun 27, 2022	44.08	44.55	44.04	44.28	199,315	+0.35(+0.79%)
Jun 24, 2022	43.78	44.10	43.78	43.94	195,698	+1.16(+2.72%)
Jun 23, 2022	42.62	42.83	42.16	42.77	61,385	+0.22(+0.52%)
Jun 22, 2022	42.26	42.78	42.15	42.55	21,937	+0.07(+0.15%)
Jun 21, 2022	42.68	42.97	42.21	42.48	92,052	+0.53(+1.25%)
Jun 17, 2022	41.79	42.20	41.45	41.96	24,957	+0.44(+1.05%)
Jun 16, 2022	43.02	43.02	41.37	41.52	42,503	-2.42(-5.50%)
Jun 15, 2022	44.27	44.29	43.45	43.94	67,121	+0.37(+0.85%)
Jun 14, 2022	43.77	43.77	43.20	43.57	145,571	+0.08(+0.18%)
Jun 13, 2022	44.55	44.67	43.37	43.49	38,711	-2.18(-4.77%)
Jun 10, 2022	46.16	46.16	45.51	45.67	9,187	-1.22(-2.61%)
Jun 09, 2022	47.37	47.61	46.89	46.89	16,816	-0.86(-1.81%)
Jun 08, 2022	47.90	48.17	47.55	47.75	20,814	-0.67(-1.38%)
Jun 07, 2022	47.69	48.42	47.59	48.42	11,097	+0.34(+0.71%)
Jun 06, 2022	48.08	48.21	47.99	48.08	9,820	+0.35(+0.73%)
Jun 03, 2022	47.68	47.87	47.52	47.73	44,979	-0.42(-0.87%)
Jun 02, 2022	47.63	48.18	47.44	48.15	13,094	+0.72(+1.51%)
Jun 01, 2022	47.93	47.93	46.87	47.43	42,994	-0.26(-0.55%)
May 31, 2022	47.75	47.94	47.30	47.70	10,089	-0.43(-0.89%)
May 27, 2022	47.66	48.12	47.55	48.12	19,356	+0.94(+1.99%)
May 26, 2022	46.68	47.47	46.68	47.18	21,211	+0.92(+1.99%)
May 25, 2022	45.09	46.53	45.09	46.26	19,648	+0.94(+2.07%)
May 24, 2022	45.42	45.42	44.40	45.32	14,014	-0.45(-0.97%)
May 23, 2022	45.86	46.16	45.35	45.77	17,326	+0.52(+1.16%)
May 20, 2022	46.17	46.17	44.41	45.24	21,912	-0.34(-0.74%)
May 19, 2022	45.83	46.05	45.37	45.58	10,599	-0.25(-0.54%)
May 18, 2022	46.89	46.89	45.79	45.83	9,503	-1.66(-3.50%)
May 17, 2022	46.55	47.49	46.55	47.49	15,389	+1.58(+3.45%)
May 16, 2022	45.96	46.23	45.58	45.91	8,116	-0.29(-0.62%)
May 13, 2022	45.71	46.46	45.71	46.19	24,453	+1.03(+2.27%)
May 12, 2022	44.45	45.25	44.25	45.17	173,331	+0.47(+1.05%)
May 11, 2022	45.61	46.04	44.68	44.70	134,377	-0.86(-1.89%)
May 10, 2022	46.60	46.60	44.84	45.56	20,181	-0.53(-1.14%)
May 09, 2022	46.17	46.64	45.86	46.09	13,778	-0.76(-1.62%)
May 06, 2022	47.28	47.44	46.47	46.85	27,825	-0.49(-1.04%)
May 05, 2022	48.35	48.35	46.93	47.34	29,100	-1.48(-3.03%)
May 04, 2022	47.49	48.92	47.29	48.82	21,736	+1.36(+2.86%)
May 03, 2022	46.75	47.66	46.75	47.46	22,212	+0.63(+1.34%)

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.