Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.60	44.68	43.93	44.33	2,575,676	-1.09(-2.40%)
Jul 28, 2022	45.11	45.44	44.58	45.42	3,040,609	+0.00(+0.00%)
Jul 27, 2022	44.74	45.49	44.47	45.42	1,476,717	+0.51(+1.13%)
Jul 26, 2022	44.81	45.24	44.77	44.91	1,219,872	-0.09(-0.20%)
Jul 25, 2022	44.98	45.01	44.56	45.00	2,976,469	+0.55(+1.24%)
Jul 22, 2022	44.12	44.53	44.06	44.45	1,572,636	-0.12(-0.26%)
Jul 21, 2022	43.87	44.57	43.82	44.57	1,848,868	+0.06(+0.14%)
Jul 20, 2022	45.46	45.48	44.48	44.50	1,609,363	-1.53(-3.31%)
Jul 19, 2022	45.74	46.12	45.57	46.03	1,105,753	+1.29(+2.89%)
Jul 18, 2022	45.44	45.58	44.62	44.73	1,265,670	-0.29(-0.65%)
Jul 15, 2022	44.40	45.13	44.32	45.03	1,665,289	+0.91(+2.06%)
Jul 14, 2022	43.66	44.18	43.39	44.12	1,353,746	-0.31(-0.70%)
Jul 13, 2022	44.03	44.67	44.03	44.43	2,567,058	-0.32(-0.72%)
Jul 12, 2022	44.72	45.01	44.60	44.75	2,203,767	-0.11(-0.24%)
Jul 11, 2022	44.74	45.22	44.73	44.86	1,174,264	+0.12(+0.26%)
Jul 08, 2022	44.66	45.12	44.55	44.74	1,520,346	-0.05(-0.12%)
Jul 07, 2022	44.69	44.98	44.57	44.80	1,767,657	+0.16(+0.36%)
Jul 06, 2022	44.47	44.71	44.22	44.64	2,495,212	-0.12(-0.28%)
Jul 05, 2022	44.65	44.85	44.21	44.76	1,672,059	-0.74(-1.63%)
Jul 01, 2022	44.88	45.50	44.75	45.50	8,863,106	+0.87(+1.96%)
Jun 30, 2022	44.78	45.18	44.43	44.63	7,640,135	-2.35(-5.01%)
Jun 29, 2022	46.95	47.17	46.79	46.98	2,033,404	+0.47(+1.02%)
Jun 28, 2022	46.89	46.92	46.28	46.51	1,105,086	-0.41(-0.87%)
Jun 27, 2022	47.15	47.29	46.80	46.92	1,956,713	-0.73(-1.53%)
Jun 24, 2022	46.73	47.77	46.53	47.65	5,152,607	+2.68(+5.95%)
Jun 23, 2022	44.96	45.24	44.79	44.98	1,726,404	+0.17(+0.38%)
Jun 22, 2022	44.35	45.21	44.33	44.81	1,748,275	+0.66(+1.50%)
Jun 21, 2022	44.57	44.75	44.08	44.15	1,632,857	+0.26(+0.59%)
Jun 17, 2022	43.87	44.24	43.71	43.89	2,574,964	-0.07(-0.16%)
Jun 16, 2022	43.47	44.14	43.26	43.96	3,014,733	+0.26(+0.59%)
Jun 15, 2022	43.58	43.91	43.17	43.70	2,337,395	-0.12(-0.26%)
Jun 14, 2022	44.14	44.25	43.55	43.82	1,456,445	-0.71(-1.60%)
Jun 13, 2022	44.73	44.91	44.45	44.53	2,328,813	-0.88(-1.94%)
Jun 10, 2022	45.48	45.73	45.23	45.41	1,364,959	-0.95(-2.06%)
Jun 09, 2022	47.00	47.23	46.35	46.37	1,430,953	-0.80(-1.70%)
Jun 08, 2022	47.40	47.62	47.13	47.17	3,090,541	-0.72(-1.51%)
Jun 07, 2022	47.47	47.97	47.47	47.89	2,626,809	+0.44(+0.92%)
Jun 06, 2022	48.13	48.19	47.45	47.46	2,962,761	-0.29(-0.62%)
Jun 03, 2022	47.78	47.90	47.57	47.75	2,036,019	+0.08(+0.17%)
Jun 02, 2022	47.92	47.92	47.32	47.67	3,478,748	+0.21(+0.43%)
Jun 01, 2022	47.91	47.99	47.09	47.46	2,851,365	-0.04(-0.08%)
May 31, 2022	47.28	47.93	47.04	47.50	6,396,401	-1.69(-3.45%)
May 27, 2022	48.95	49.25	48.74	49.19	4,094,846	-0.31(-0.63%)
May 26, 2022	49.38	49.71	49.30	49.51	2,111,892	-0.31(-0.63%)
May 25, 2022	49.61	49.91	49.56	49.82	2,999,758	-0.39(-0.78%)
May 24, 2022	49.53	50.29	49.53	50.21	3,389,841	+0.77(+1.55%)
May 23, 2022	48.96	49.85	48.89	49.44	3,724,295	+0.92(+1.89%)
May 20, 2022	48.20	48.67	47.97	48.53	2,171,001	+1.20(+2.53%)
May 19, 2022	47.09	47.71	47.07	47.33	2,262,168	+0.60(+1.28%)
May 18, 2022	47.64	47.64	46.72	46.73	1,135,354	-0.45(-0.96%)
May 17, 2022	47.10	47.40	46.92	47.19	1,962,406	+0.30(+0.65%)
May 16, 2022	46.42	46.96	46.28	46.88	1,495,119	+0.47(+1.02%)
May 13, 2022	46.14	46.78	46.11	46.41	2,267,312	+0.72(+1.58%)
May 12, 2022	45.47	45.74	45.27	45.69	3,855,380	+0.45(+0.99%)
May 11, 2022	45.90	46.65	45.19	45.24	2,907,264	-1.29(-2.78%)
May 10, 2022	45.98	46.67	45.97	46.54	4,530,830	+1.11(+2.45%)
May 09, 2022	45.48	46.19	45.31	45.42	2,091,688	-0.43(-0.93%)
May 06, 2022	45.81	48.17	45.59	45.85	3,101,152	-0.07(-0.16%)
May 05, 2022	46.17	46.50	45.57	45.92	2,694,240	-0.90(-1.92%)
May 04, 2022	45.89	46.86	45.58	46.82	2,628,302	+0.73(+1.58%)
May 03, 2022	45.98	46.36	45.83	46.09	3,466,278	+0.31(+0.68%)

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.