Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.33	46.86	46.18	46.83	524,609	+0.39(+0.84%)
Jul 28, 2022	46.27	46.46	45.95	46.44	412,669	+0.39(+0.85%)
Jul 27, 2022	45.61	46.07	45.47	46.05	357,369	+0.90(+1.99%)
Jul 26, 2022	45.44	45.51	45.12	45.15	920,656	-0.48(-1.05%)
Jul 25, 2022	45.55	45.68	45.49	45.63	433,310	+0.04(+0.09%)
Jul 22, 2022	45.81	46.06	45.44	45.59	268,474	+0.10(+0.22%)
Jul 21, 2022	44.96	45.49	44.95	45.49	248,852	+0.60(+1.34%)
Jul 20, 2022	44.90	45.09	44.78	44.89	430,980	+0.17(+0.38%)
Jul 19, 2022	44.49	44.76	44.49	44.72	210,718	+0.63(+1.43%)
Jul 18, 2022	44.31	44.48	44.06	44.09	720,440	+0.11(+0.25%)
Jul 15, 2022	43.72	44.02	43.63	43.98	316,279	+0.43(+0.99%)
Jul 14, 2022	43.23	43.60	42.99	43.55	1,008,529	-0.44(-1.00%)
Jul 13, 2022	43.58	44.09	43.53	43.99	935,944	-0.21(-0.48%)
Jul 12, 2022	44.05	44.42	44.05	44.20	378,435	+0.04(+0.09%)
Jul 11, 2022	44.43	44.52	44.12	44.16	403,343	-0.62(-1.38%)
Jul 08, 2022	44.56	44.88	44.53	44.78	283,733	+0.24(+0.54%)
Jul 07, 2022	44.24	44.57	44.24	44.54	680,336	+0.65(+1.48%)
Jul 06, 2022	43.94	44.00	43.69	43.89	380,895	-0.07(-0.16%)
Jul 05, 2022	43.57	44.00	43.43	43.96	277,352	-0.30(-0.68%)
Jul 01, 2022	43.70	44.31	43.63	44.26	420,629	+0.19(+0.43%)
Jun 30, 2022	43.69	44.13	43.52	44.07	499,323	-0.09(-0.20%)
Jun 29, 2022	44.15	44.29	44.08	44.16	434,251	-0.16(-0.36%)
Jun 28, 2022	44.93	45.09	44.30	44.32	393,547	-0.03(-0.07%)
Jun 27, 2022	44.52	44.59	44.33	44.35	330,545	-0.44(-0.98%)
Jun 24, 2022	44.30	44.81	44.26	44.79	288,139	+0.87(+1.98%)
Jun 23, 2022	43.90	44.08	43.64	43.92	412,103	+0.30(+0.69%)
Jun 22, 2022	43.47	43.96	43.47	43.62	327,574	-0.24(-0.55%)
Jun 21, 2022	43.74	44.00	43.74	43.86	526,106	+0.43(+0.99%)
Jun 17, 2022	43.43	43.67	43.17	43.43	795,697	-0.52(-1.18%)
Jun 16, 2022	43.73	44.19	43.57	43.95	379,531	-0.60(-1.35%)
Jun 15, 2022	44.15	44.79	43.77	44.55	498,547	+0.44(+1.00%)
Jun 14, 2022	44.42	44.55	43.76	44.11	967,059	-0.31(-0.70%)
Jun 13, 2022	44.78	44.99	44.29	44.42	487,896	-1.21(-2.65%)
Jun 10, 2022	46.04	46.10	45.58	45.63	606,241	-0.85(-1.83%)
Jun 09, 2022	47.00	47.17	46.43	46.48	346,317	-0.27(-0.58%)
Jun 08, 2022	46.87	47.08	46.73	46.75	8,299,364	-0.64(-1.35%)
Jun 07, 2022	46.80	47.40	46.80	47.39	319,145	+0.15(+0.32%)
Jun 06, 2022	47.52	47.61	47.13	47.24	333,373	+0.27(+0.57%)
Jun 03, 2022	47.14	47.24	46.92	46.97	440,189	-1.05(-2.19%)
Jun 02, 2022	47.56	48.02	47.41	48.02	221,098	+0.50(+1.05%)
Jun 01, 2022	48.08	48.13	47.36	47.52	294,306	+0.05(+0.11%)
May 31, 2022	47.66	47.72	47.38	47.47	376,592	-0.56(-1.17%)
May 27, 2022	47.80	48.10	47.80	48.03	431,925	+0.25(+0.52%)
May 26, 2022	47.47	47.88	47.42	47.78	364,189	+0.39(+0.82%)
May 25, 2022	47.02	47.52	47.02	47.39	299,679	+0.12(+0.25%)
May 24, 2022	47.20	47.40	47.09	47.27	369,096	-0.26(-0.55%)
May 23, 2022	47.32	47.64	47.30	47.53	371,508	+0.51(+1.08%)
May 20, 2022	47.26	47.26	46.54	47.02	686,795	+0.57(+1.23%)
May 19, 2022	46.29	46.70	46.24	46.45	710,564	+0.38(+0.82%)
May 18, 2022	46.61	46.65	45.97	46.07	884,295	-0.45(-0.97%)
May 17, 2022	46.38	46.55	46.26	46.52	1,110,171	+0.35(+0.76%)
May 16, 2022	46.18	46.37	46.04	46.17	1,336,531	-0.22(-0.47%)
May 13, 2022	46.08	46.48	46.08	46.39	1,351,300	+0.89(+1.96%)
May 12, 2022	45.49	45.83	45.23	45.50	2,239,069	+0.48(+1.07%)
May 11, 2022	45.35	45.77	44.96	45.02	1,021,245	-0.49(-1.08%)
May 10, 2022	45.96	46.00	45.26	45.51	768,907	+0.06(+0.13%)
May 09, 2022	45.94	45.94	45.37	45.45	1,071,083	-1.32(-2.82%)
May 06, 2022	46.69	46.95	46.45	46.77	533,318	+0.20(+0.43%)
May 05, 2022	47.30	47.38	46.26	46.57	584,502	-1.36(-2.84%)
May 04, 2022	47.04	48.00	46.56	47.93	464,303	+0.88(+1.87%)
May 03, 2022	46.85	47.17	46.70	47.05	515,760	+0.37(+0.79%)

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.