Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.68	46.70	45.68	46.57	362,413	+0.92(+2.01%)
Jul 28, 2022	45.63	45.86	45.04	45.65	445,141	-0.11(-0.25%)
Jul 27, 2022	45.32	46.47	45.15	45.77	441,426	+0.60(+1.33%)
Jul 26, 2022	44.87	45.57	44.85	45.17	248,051	-0.41(-0.90%)
Jul 25, 2022	45.04	45.65	44.98	45.58	352,532	+1.02(+2.29%)
Jul 22, 2022	45.09	45.62	44.23	44.56	418,585	-0.72(-1.58%)
Jul 21, 2022	44.77	45.44	44.32	45.27	437,601	+0.08(+0.17%)
Jul 20, 2022	44.12	45.73	43.97	45.20	890,337	+1.54(+3.52%)
Jul 19, 2022	42.67	43.93	42.50	43.66	701,892	+1.70(+4.05%)
Jul 18, 2022	42.35	43.07	40.48	41.96	483,733	-0.01(-0.02%)
Jul 15, 2022	41.38	42.37	40.69	41.97	342,432	+1.68(+4.17%)
Jul 14, 2022	40.43	40.43	39.71	40.29	246,824	-0.93(-2.25%)
Jul 13, 2022	41.95	42.76	40.81	41.22	404,745	-1.14(-2.70%)
Jul 12, 2022	42.43	43.07	42.12	42.36	290,605	-0.31(-0.74%)
Jul 11, 2022	41.84	42.78	41.71	42.68	454,216	-0.03(-0.07%)
Jul 08, 2022	43.36	43.48	42.45	42.71	256,267	-0.36(-0.84%)
Jul 07, 2022	43.30	43.54	42.92	43.07	273,657	+0.33(+0.78%)
Jul 06, 2022	42.62	43.04	41.91	42.73	286,957	-0.20(-0.47%)
Jul 05, 2022	42.08	42.98	41.35	42.93	274,679	-0.11(-0.27%)
Jul 01, 2022	42.09	43.14	41.57	43.05	324,939	+0.75(+1.78%)
Jun 30, 2022	41.64	42.66	41.29	42.30	342,328	-0.19(-0.45%)
Jun 29, 2022	42.65	42.65	41.92	42.49	313,596	+0.15(+0.36%)
Jun 28, 2022	42.87	43.50	42.22	42.33	309,481	-0.36(-0.85%)
Jun 27, 2022	43.09	43.12	42.57	42.70	364,503	-0.02(-0.04%)
Jun 24, 2022	41.66	42.82	41.40	42.71	850,635	+1.45(+3.51%)
Jun 23, 2022	42.43	42.43	40.65	41.26	443,639	-1.17(-2.77%)
Jun 22, 2022	41.69	42.67	41.68	42.44	547,274	+0.09(+0.20%)
Jun 21, 2022	42.71	43.40	41.76	42.35	564,259	+0.54(+1.30%)
Jun 17, 2022	41.56	42.50	41.35	41.81	840,984	+0.49(+1.18%)
Jun 16, 2022	42.42	42.91	40.98	41.32	437,496	-2.03(-4.69%)
Jun 15, 2022	43.21	44.11	42.84	43.35	567,697	+0.46(+1.07%)
Jun 14, 2022	42.66	43.23	42.27	42.90	278,260	+0.24(+0.56%)
Jun 13, 2022	42.54	43.79	42.30	42.66	369,156	-0.87(-1.99%)
Jun 10, 2022	43.84	44.52	43.02	43.53	458,735	-1.49(-3.31%)
Jun 09, 2022	46.62	47.67	44.89	45.01	421,870	-1.70(-3.64%)
Jun 08, 2022	47.31	47.35	46.39	46.71	270,088	-1.07(-2.24%)
Jun 07, 2022	46.81	47.82	46.79	47.78	471,796	+0.55(+1.17%)
Jun 06, 2022	47.59	47.91	47.12	47.23	303,455	-0.08(-0.16%)
Jun 03, 2022	47.81	47.95	46.87	47.30	267,843	-0.58(-1.22%)
Jun 02, 2022	46.75	47.91	46.45	47.89	309,068	+1.05(+2.25%)
Jun 01, 2022	47.30	47.30	46.24	46.83	282,256	-0.47(-0.98%)
May 31, 2022	46.51	47.53	46.26	47.30	482,718	+0.30(+0.65%)
May 27, 2022	46.54	47.27	46.41	46.99	357,803	+0.52(+1.12%)
May 26, 2022	46.37	47.09	45.80	46.47	491,711	+0.47(+1.01%)
May 25, 2022	45.24	46.54	45.24	46.01	345,726	+0.62(+1.36%)
May 24, 2022	45.07	45.67	44.35	45.39	438,936	-0.08(-0.17%)
May 23, 2022	45.72	46.33	45.13	45.47	621,506	+0.81(+1.81%)
May 20, 2022	44.56	45.26	43.62	44.66	693,939	+0.46(+1.05%)
May 19, 2022	43.98	44.90	43.76	44.19	520,462	-0.27(-0.60%)
May 18, 2022	44.92	45.76	44.17	44.46	400,238	-1.28(-2.80%)
May 17, 2022	44.62	45.96	44.43	45.74	390,722	+1.96(+4.49%)
May 16, 2022	43.83	44.33	42.95	43.78	401,835	-0.25(-0.56%)
May 13, 2022	43.75	44.47	43.70	44.02	502,280	+0.43(+0.98%)
May 12, 2022	43.52	43.85	42.61	43.60	502,559	-0.14(-0.33%)
May 11, 2022	44.02	45.01	43.61	43.74	479,453	-0.24(-0.54%)
May 10, 2022	44.60	45.41	42.82	43.98	514,779	-0.44(-0.98%)
May 09, 2022	44.22	44.94	43.93	44.41	543,010	-0.31(-0.70%)
May 06, 2022	44.74	45.04	43.86	44.73	523,156	+0.06(+0.13%)
May 05, 2022	45.95	45.95	43.92	44.67	691,767	-1.81(-3.90%)
May 04, 2022	45.14	46.62	44.69	46.48	477,107	+1.32(+2.92%)
May 03, 2022	44.68	45.50	44.23	45.16	516,261	+0.53(+1.19%)

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.