Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.85	46.31	45.67	46.17	615,660	+0.27(+0.59%)
Jul 28, 2022	45.83	46.10	45.29	45.90	193,370	+0.18(+0.40%)
Jul 27, 2022	45.94	46.10	45.19	45.72	243,072	-0.09(-0.19%)
Jul 26, 2022	46.02	46.23	45.60	45.80	170,895	-0.15(-0.34%)
Jul 25, 2022	45.58	46.17	45.52	45.96	169,715	+0.17(+0.38%)
Jul 22, 2022	46.28	46.31	45.33	45.78	132,005	-0.38(-0.82%)
Jul 21, 2022	45.56	46.24	45.07	46.16	189,999	+0.20(+0.44%)
Jul 20, 2022	45.45	46.10	45.03	45.96	202,734	+0.55(+1.21%)
Jul 19, 2022	44.05	45.52	44.05	45.41	186,293	+1.55(+3.54%)
Jul 18, 2022	44.31	44.44	43.58	43.85	270,585	-0.03(-0.07%)
Jul 15, 2022	43.91	44.32	43.17	43.88	163,964	+0.63(+1.45%)
Jul 14, 2022	42.53	43.33	42.45	43.26	261,573	+0.19(+0.45%)
Jul 13, 2022	42.60	43.11	42.37	43.06	194,666	+0.19(+0.45%)
Jul 12, 2022	42.74	43.78	42.16	42.87	135,437	+0.13(+0.29%)
Jul 11, 2022	43.35	43.53	42.55	42.74	181,803	-0.86(-1.97%)
Jul 08, 2022	45.01	45.01	43.41	43.60	220,214	-1.37(-3.05%)
Jul 07, 2022	44.42	45.10	44.42	44.97	177,453	+0.48(+1.07%)
Jul 06, 2022	44.95	45.03	43.96	44.50	141,498	-0.60(-1.34%)
Jul 05, 2022	44.54	45.12	43.58	45.10	310,403	-0.21(-0.47%)
Jul 01, 2022	45.05	45.91	44.75	45.31	166,869	-0.05(-0.11%)
Jun 30, 2022	44.08	45.37	43.99	45.36	202,957	+0.78(+1.74%)
Jun 29, 2022	44.70	44.72	43.99	44.58	120,428	-0.05(-0.11%)
Jun 28, 2022	45.69	46.03	44.61	44.63	190,197	-0.62(-1.38%)
Jun 27, 2022	44.99	45.65	44.54	45.25	338,511	+0.80(+1.79%)
Jun 24, 2022	43.15	44.48	43.02	44.46	1,140,587	+1.69(+3.95%)
Jun 23, 2022	43.01	43.41	42.35	42.77	173,652	-0.31(-0.71%)
Jun 22, 2022	42.41	43.50	42.04	43.07	237,077	+0.45(+1.06%)
Jun 21, 2022	42.81	43.18	41.95	42.62	242,820	+0.51(+1.21%)
Jun 17, 2022	42.50	43.04	41.81	42.11	451,953	-0.03(-0.07%)
Jun 16, 2022	43.69	43.69	41.89	42.14	312,721	-2.06(-4.67%)
Jun 15, 2022	44.81	44.81	44.09	44.21	308,653	+0.04(+0.09%)
Jun 14, 2022	44.26	44.52	43.66	44.17	228,141	+0.00(+0.00%)
Jun 13, 2022	44.40	44.73	43.94	44.17	227,542	-1.05(-2.31%)
Jun 10, 2022	45.60	45.60	45.02	45.22	160,290	-0.83(-1.79%)
Jun 09, 2022	46.18	46.34	45.83	46.04	152,083	-0.44(-0.95%)
Jun 08, 2022	46.57	46.63	46.03	46.48	149,266	-0.36(-0.78%)
Jun 07, 2022	46.54	46.87	46.18	46.85	186,717	-0.09(-0.18%)
Jun 06, 2022	47.33	47.61	46.74	46.93	151,164	+0.16(+0.35%)
Jun 03, 2022	46.07	47.04	46.03	46.77	219,056	+0.32(+0.68%)
Jun 02, 2022	45.95	46.50	45.82	46.45	169,388	+0.39(+0.85%)
Jun 01, 2022	46.40	46.63	46.02	46.06	223,282	-0.52(-1.11%)
May 31, 2022	47.50	48.01	46.16	46.58	269,916	-1.42(-2.96%)
May 27, 2022	46.77	48.05	46.44	48.00	209,991	+1.59(+3.43%)
May 26, 2022	46.58	46.98	45.02	46.41	242,341	+2.36(+5.36%)
May 25, 2022	43.27	44.28	43.27	44.04	197,691	+0.48(+1.10%)
May 24, 2022	42.76	43.61	42.34	43.56	237,287	+0.45(+1.05%)
May 23, 2022	43.34	43.46	42.83	43.11	164,026	+0.21(+0.49%)
May 20, 2022	43.17	43.17	42.00	42.90	168,408	-0.05(-0.11%)
May 19, 2022	42.27	43.56	42.18	42.95	199,029	+0.22(+0.52%)
May 18, 2022	43.08	43.43	42.33	42.73	274,576	-0.99(-2.26%)
May 17, 2022	43.26	43.93	43.03	43.72	165,615	+0.97(+2.27%)
May 16, 2022	42.22	42.98	41.77	42.75	250,350	+0.22(+0.52%)
May 13, 2022	42.37	43.03	42.07	42.53	270,487	+0.56(+1.33%)
May 12, 2022	41.97	42.30	41.13	41.97	234,970	+0.01(+0.02%)
May 11, 2022	43.17	43.38	41.84	41.96	209,892	-1.10(-2.56%)
May 10, 2022	44.14	44.26	42.69	43.06	296,943	-0.68(-1.56%)
May 09, 2022	43.36	44.12	43.22	43.75	378,511	+0.02(+0.04%)
May 06, 2022	43.83	44.38	43.17	43.73	327,699	-0.35(-0.78%)
May 05, 2022	45.25	45.42	43.59	44.07	310,394	-1.75(-3.81%)
May 04, 2022	43.79	45.94	43.79	45.82	360,678	+1.86(+4.24%)
May 03, 2022	43.90	44.26	43.49	43.96	329,518	+0.09(+0.20%)

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.