Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.32	44.91	44.29	44.78	109,922	+0.71(+1.60%)
Jul 28, 2022	43.82	44.21	43.40	44.08	61,240	+0.28(+0.64%)
Jul 27, 2022	43.19	43.97	43.12	43.80	44,094	+0.98(+2.28%)
Jul 26, 2022	43.08	43.08	42.74	42.82	29,193	-0.48(-1.11%)
Jul 25, 2022	43.21	43.38	43.11	43.30	28,422	+0.18(+0.43%)
Jul 22, 2022	43.53	43.69	42.91	43.12	42,921	-0.49(-1.13%)
Jul 21, 2022	43.25	43.68	42.92	43.61	148,158	+0.25(+0.58%)
Jul 20, 2022	43.17	43.49	43.00	43.36	50,544	+0.13(+0.29%)
Jul 19, 2022	42.62	43.25	42.55	43.23	36,640	+1.09(+2.60%)
Jul 18, 2022	42.84	42.86	42.06	42.14	44,752	-0.28(-0.66%)
Jul 15, 2022	42.13	42.48	41.90	42.42	85,725	+0.82(+1.98%)
Jul 14, 2022	41.37	41.72	40.96	41.60	99,224	-0.37(-0.88%)
Jul 13, 2022	41.62	42.19	41.51	41.97	55,223	-0.15(-0.35%)
Jul 12, 2022	42.29	42.60	41.93	42.11	41,078	-0.21(-0.50%)
Jul 11, 2022	42.46	42.62	42.32	42.32	35,122	-0.53(-1.24%)
Jul 08, 2022	42.71	43.00	42.57	42.86	46,053	-0.04(-0.09%)
Jul 07, 2022	42.50	42.95	42.50	42.90	57,730	+0.66(+1.56%)
Jul 06, 2022	42.18	42.45	41.82	42.24	30,815	+0.11(+0.25%)
Jul 05, 2022	41.62	42.13	41.26	42.13	77,805	+0.10(+0.23%)
Jul 01, 2022	41.63	42.20	41.37	42.03	48,180	+0.36(+0.86%)
Jun 30, 2022	41.62	42.04	41.23	41.67	30,771	-0.45(-1.06%)
Jun 29, 2022	42.25	42.32	41.96	42.12	61,728	-0.15(-0.34%)
Jun 28, 2022	43.18	43.46	42.23	42.27	56,988	-0.73(-1.69%)
Jun 27, 2022	43.23	43.32	42.86	42.99	125,034	-0.02(-0.04%)
Jun 24, 2022	42.15	43.03	42.13	43.01	50,862	+1.15(+2.75%)
Jun 23, 2022	41.71	41.87	41.29	41.86	50,401	+0.36(+0.86%)
Jun 22, 2022	41.20	41.94	41.20	41.50	73,363	-0.22(-0.53%)
Jun 21, 2022	41.47	41.85	41.41	41.72	64,757	+0.91(+2.23%)
Jun 17, 2022	40.73	41.00	40.40	40.81	42,890	+0.14(+0.34%)
Jun 16, 2022	41.24	41.24	40.40	40.67	111,118	-1.50(-3.57%)
Jun 15, 2022	41.97	42.43	41.48	42.18	32,115	+0.60(+1.44%)
Jun 14, 2022	41.86	42.00	41.25	41.58	1,053,425	-0.05(-0.12%)
Jun 13, 2022	42.39	42.52	41.48	41.63	951,566	-1.86(-4.28%)
Jun 10, 2022	44.17	44.17	43.42	43.49	68,704	-1.31(-2.93%)
Jun 09, 2022	45.72	45.84	44.80	44.80	41,800	-1.17(-2.54%)
Jun 08, 2022	46.45	46.46	45.88	45.97	26,692	-0.69(-1.49%)
Jun 07, 2022	45.83	46.70	45.83	46.66	143,311	+0.49(+1.07%)
Jun 06, 2022	46.33	46.59	46.05	46.17	65,674	+0.16(+0.34%)
Jun 03, 2022	46.14	46.31	45.88	46.01	62,443	-0.54(-1.17%)
Jun 02, 2022	45.84	46.60	45.62	46.56	43,562	+0.47(+1.03%)
Jun 01, 2022	46.68	46.71	45.75	46.08	73,387	-0.32(-0.69%)
May 31, 2022	46.36	46.72	46.02	46.40	73,585	-0.11(-0.23%)
May 27, 2022	45.78	46.52	45.75	46.51	88,873	+1.00(+2.20%)
May 26, 2022	44.92	45.64	44.92	45.51	65,604	+0.80(+1.79%)
May 25, 2022	43.96	44.92	43.96	44.71	98,897	+0.57(+1.29%)
May 24, 2022	44.11	44.24	43.39	44.14	49,186	-0.39(-0.87%)
May 23, 2022	43.94	44.63	43.90	44.52	71,428	+1.01(+2.33%)
May 20, 2022	43.98	43.98	42.62	43.51	95,035	-0.13(-0.31%)
May 19, 2022	43.52	44.12	43.46	43.64	70,517	-0.35(-0.79%)
May 18, 2022	45.23	45.25	43.85	43.99	60,220	-1.74(-3.80%)
May 17, 2022	45.38	45.73	45.16	45.73	67,796	+1.01(+2.26%)
May 16, 2022	44.54	44.97	44.26	44.71	48,835	+0.02(+0.04%)
May 13, 2022	44.28	44.87	44.16	44.70	64,054	+0.97(+2.23%)
May 12, 2022	43.40	44.00	42.99	43.72	88,744	+0.03(+0.07%)
May 11, 2022	44.33	45.05	43.69	43.69	51,084	-0.73(-1.65%)
May 10, 2022	45.22	45.28	44.04	44.43	74,528	-0.16(-0.37%)
May 09, 2022	45.06	45.31	44.36	44.59	68,032	-1.22(-2.67%)
May 06, 2022	45.85	45.99	45.20	45.81	44,066	-0.18(-0.40%)
May 05, 2022	47.19	47.19	45.59	46.00	65,025	-1.51(-3.19%)
May 04, 2022	46.44	47.63	46.00	47.51	26,308	+1.37(+2.97%)
May 03, 2022	45.89	46.50	45.89	46.14	171,257	+0.36(+0.78%)

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.