Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.01	45.37	44.95	45.32	101,764	+0.32(+0.72%)
Jul 28, 2022	45.13	45.23	44.21	45.00	94,919	-0.26(-0.57%)
Jul 27, 2022	45.07	45.51	44.38	45.25	106,429	+0.41(+0.91%)
Jul 26, 2022	44.72	45.16	44.68	44.84	64,130	-0.09(-0.21%)
Jul 25, 2022	44.70	45.29	44.65	44.94	70,175	+0.61(+1.37%)
Jul 22, 2022	44.68	44.99	43.94	44.33	96,710	-0.27(-0.60%)
Jul 21, 2022	44.40	44.60	43.83	44.60	97,769	+0.24(+0.53%)
Jul 20, 2022	43.74	44.46	43.58	44.36	98,917	+0.27(+0.60%)
Jul 19, 2022	43.57	44.45	43.44	44.10	71,744	+0.82(+1.91%)
Jul 18, 2022	43.64	43.99	43.13	43.27	63,195	+0.01(+0.02%)
Jul 15, 2022	43.05	43.63	42.69	43.26	97,515	+0.80(+1.88%)
Jul 14, 2022	42.67	43.00	41.87	42.46	85,056	-0.70(-1.63%)
Jul 13, 2022	43.37	43.48	42.81	43.17	79,879	-0.53(-1.22%)
Jul 12, 2022	43.57	44.28	42.69	43.70	58,032	-0.21(-0.47%)
Jul 11, 2022	43.89	44.29	43.76	43.91	65,600	-0.17(-0.39%)
Jul 08, 2022	44.18	44.40	43.83	44.08	60,233	-0.03(-0.06%)
Jul 07, 2022	43.97	44.44	43.82	44.10	84,797	+0.28(+0.65%)
Jul 06, 2022	44.10	44.27	43.37	43.82	99,123	-0.54(-1.22%)
Jul 05, 2022	43.84	44.40	42.94	44.36	109,436	+0.18(+0.41%)
Jul 01, 2022	43.18	44.18	43.08	44.18	102,421	+0.91(+2.10%)
Jun 30, 2022	42.99	43.42	42.80	43.27	120,506	-0.05(-0.11%)
Jun 29, 2022	43.36	43.45	42.90	43.32	86,093	-0.08(-0.17%)
Jun 28, 2022	43.59	44.08	43.23	43.39	158,422	+0.20(+0.46%)
Jun 27, 2022	42.54	43.49	42.54	43.19	177,277	+1.10(+2.61%)
Jun 24, 2022	43.01	43.30	42.07	42.09	818,451	-0.72(-1.68%)
Jun 23, 2022	43.25	43.45	42.26	42.82	180,315	-0.57(-1.31%)
Jun 22, 2022	43.84	43.84	42.97	43.38	190,257	-0.14(-0.33%)
Jun 21, 2022	43.48	43.92	43.39	43.53	185,381	+0.38(+0.88%)
Jun 17, 2022	42.71	43.58	42.28	43.15	589,029	+0.51(+1.20%)
Jun 16, 2022	41.76	43.02	41.51	42.64	269,762	+0.28(+0.67%)
Jun 15, 2022	42.71	42.87	41.62	42.35	260,504	-0.02(-0.04%)
Jun 14, 2022	41.52	42.40	41.18	42.37	217,735	+1.19(+2.88%)
Jun 13, 2022	40.63	41.66	40.54	41.18	163,699	-0.10(-0.25%)
Jun 10, 2022	41.46	41.81	41.03	41.29	110,611	-0.84(-2.00%)
Jun 09, 2022	42.90	43.27	42.09	42.13	123,336	-0.98(-2.27%)
Jun 08, 2022	43.09	43.24	42.45	43.11	144,558	-0.08(-0.20%)
Jun 07, 2022	42.69	43.27	42.64	43.19	119,078	+0.13(+0.31%)
Jun 06, 2022	42.69	43.32	42.37	43.06	143,440	+0.40(+0.93%)
Jun 03, 2022	43.08	43.40	42.60	42.67	83,635	-0.73(-1.67%)
Jun 02, 2022	42.66	43.40	42.44	43.39	116,772	+0.80(+1.88%)
Jun 01, 2022	42.75	42.90	41.88	42.59	153,286	-0.16(-0.37%)
May 31, 2022	42.63	43.94	42.27	42.75	280,425	-0.41(-0.94%)
May 27, 2022	42.08	43.16	42.08	43.16	123,204	+1.01(+2.39%)
May 26, 2022	41.74	42.42	41.68	42.15	100,039	+0.68(+1.64%)
May 25, 2022	41.64	42.08	40.62	41.47	124,514	-0.41(-0.99%)
May 24, 2022	41.24	41.90	40.75	41.88	122,718	+0.47(+1.14%)
May 23, 2022	40.77	41.94	40.49	41.41	183,100	+1.30(+3.24%)
May 20, 2022	39.98	40.39	39.56	40.11	120,238	+0.24(+0.59%)
May 19, 2022	39.85	40.37	39.62	39.88	156,094	-0.40(-0.98%)
May 18, 2022	40.68	40.84	39.99	40.27	142,193	-0.90(-2.18%)
May 17, 2022	39.53	41.19	39.30	41.17	159,595	+2.23(+5.71%)
May 16, 2022	38.93	39.28	38.53	38.94	116,475	-0.17(-0.43%)
May 13, 2022	39.01	39.38	38.75	39.11	165,697	+0.25(+0.63%)
May 12, 2022	39.54	39.87	37.65	38.87	156,166	-0.91(-2.30%)
May 11, 2022	39.35	40.19	39.05	39.78	248,934	+1.52(+3.97%)
May 10, 2022	38.66	39.06	37.72	38.26	117,068	-0.37(-0.95%)
May 09, 2022	37.74	38.87	37.33	38.63	118,746	+0.66(+1.74%)
May 06, 2022	38.11	38.30	37.33	37.97	92,394	-0.20(-0.52%)
May 05, 2022	37.78	38.85	37.78	38.17	129,086	-0.68(-1.75%)
May 04, 2022	37.61	39.01	37.50	38.85	104,627	+1.22(+3.23%)
May 03, 2022	37.88	37.88	36.74	37.63	135,246	+1.40(+3.88%)

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.