Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.92	47.27	46.59	46.68	1,638,962	+0.26(+0.57%)
Jul 28, 2022	46.84	46.84	45.54	46.41	1,918,950	+0.32(+0.69%)
Jul 27, 2022	45.92	46.26	45.25	46.10	1,083,663	+0.57(+1.25%)
Jul 26, 2022	45.54	46.14	45.39	45.53	995,136	+0.27(+0.60%)
Jul 25, 2022	44.86	45.32	44.43	45.25	1,246,289	+0.93(+2.11%)
Jul 22, 2022	45.23	45.53	44.27	44.32	749,220	-0.67(-1.49%)
Jul 21, 2022	44.72	45.13	44.17	44.99	787,676	-0.12(-0.26%)
Jul 20, 2022	45.49	45.54	44.86	45.11	749,883	-0.52(-1.13%)
Jul 19, 2022	44.80	45.76	44.80	45.63	703,580	+1.14(+2.57%)
Jul 18, 2022	44.76	45.07	44.20	44.48	970,134	+0.00(+0.00%)
Jul 15, 2022	44.31	44.52	43.75	44.48	895,032	+0.58(+1.32%)
Jul 14, 2022	43.05	43.97	42.42	43.90	1,047,196	-0.07(-0.16%)
Jul 13, 2022	42.92	44.07	42.92	43.98	614,349	+0.70(+1.61%)
Jul 12, 2022	43.25	44.14	42.89	43.28	988,640	-0.49(-1.12%)
Jul 11, 2022	42.88	43.81	42.48	43.77	636,634	+0.62(+1.43%)
Jul 08, 2022	42.96	43.78	42.72	43.15	1,314,664	+0.24(+0.55%)
Jul 07, 2022	42.27	43.43	42.11	42.92	1,289,654	+1.30(+3.11%)
Jul 06, 2022	42.58	42.80	40.59	41.62	1,398,767	-1.19(-2.77%)
Jul 05, 2022	43.41	43.41	41.70	42.81	1,431,739	-0.86(-1.97%)
Jul 01, 2022	43.32	43.75	42.94	43.67	948,383	+0.38(+0.88%)
Jun 30, 2022	43.05	43.79	43.05	43.29	1,414,200	-0.35(-0.81%)
Jun 29, 2022	44.31	44.68	43.63	43.64	1,214,193	-0.40(-0.91%)
Jun 28, 2022	43.90	44.56	43.64	44.04	1,255,860	+0.92(+2.14%)
Jun 27, 2022	43.37	43.97	43.02	43.11	2,088,143	+0.05(+0.11%)
Jun 24, 2022	43.33	43.62	42.97	43.07	1,400,630	+0.12(+0.27%)
Jun 23, 2022	43.64	43.79	41.93	42.95	1,712,956	-0.37(-0.86%)
Jun 22, 2022	43.55	43.93	43.21	43.32	1,445,915	-1.32(-2.96%)
Jun 21, 2022	43.67	44.84	43.54	44.65	2,106,053	+1.80(+4.21%)
Jun 17, 2022	43.23	43.78	41.98	42.84	1,993,170	-0.46(-1.07%)
Jun 16, 2022	43.97	44.47	42.76	43.30	2,157,403	-1.46(-3.26%)
Jun 15, 2022	45.95	46.50	44.58	44.76	1,810,410	-1.19(-2.58%)
Jun 14, 2022	46.96	47.78	45.87	45.95	1,968,279	-0.82(-1.76%)
Jun 13, 2022	47.00	47.57	46.10	46.78	1,955,245	-1.33(-2.77%)
Jun 10, 2022	48.06	48.72	47.66	48.11	1,201,673	-0.23(-0.47%)
Jun 09, 2022	47.60	48.58	47.60	48.34	958,701	+0.09(+0.19%)
Jun 08, 2022	48.28	48.53	47.73	48.24	615,147	-0.14(-0.28%)
Jun 07, 2022	47.43	48.44	47.43	48.38	1,027,193	+0.72(+1.50%)
Jun 06, 2022	47.26	47.70	46.85	47.66	559,450	+0.25(+0.54%)
Jun 03, 2022	47.22	47.77	47.08	47.41	691,105	+0.05(+0.11%)
Jun 02, 2022	47.81	47.83	46.92	47.36	888,384	-0.10(-0.21%)
Jun 01, 2022	46.96	47.80	46.13	47.46	877,813	+0.60(+1.28%)
May 31, 2022	46.50	47.41	46.30	46.86	1,199,257	+0.69(+1.49%)
May 27, 2022	45.53	46.40	45.42	46.17	610,541	+0.53(+1.17%)
May 26, 2022	45.63	46.05	45.35	45.63	783,442	+0.34(+0.76%)
May 25, 2022	44.65	45.78	44.51	45.29	1,018,528	+1.03(+2.33%)
May 24, 2022	43.79	44.28	43.28	44.26	756,351	+0.34(+0.76%)
May 23, 2022	44.11	44.49	43.74	43.92	957,637	-0.05(-0.10%)
May 20, 2022	44.40	44.55	43.42	43.97	612,870	-0.24(-0.53%)
May 19, 2022	44.58	44.80	43.84	44.20	1,040,480	-0.81(-1.79%)
May 18, 2022	45.82	45.94	44.37	45.01	1,107,045	-0.82(-1.80%)
May 17, 2022	45.23	46.17	45.08	45.83	1,321,474	+1.00(+2.22%)
May 16, 2022	44.20	45.17	44.20	44.84	891,923	+0.81(+1.83%)
May 13, 2022	44.05	45.27	43.76	44.03	1,886,672	+0.64(+1.48%)
May 12, 2022	43.01	43.73	42.72	43.39	1,563,103	+0.29(+0.67%)
May 11, 2022	43.47	44.42	43.01	43.10	2,038,154	-0.08(-0.19%)
May 10, 2022	43.68	44.07	42.51	43.18	1,152,955	-0.26(-0.60%)
May 09, 2022	43.96	43.96	43.24	43.44	2,160,735	-1.05(-2.36%)
May 06, 2022	44.10	45.16	43.62	44.49	2,059,080	+0.17(+0.39%)
May 05, 2022	45.44	45.57	43.30	44.32	2,750,554	-1.93(-4.17%)
May 04, 2022	45.31	46.30	44.73	46.25	1,124,606	+1.43(+3.20%)
May 03, 2022	43.61	45.01	43.61	44.82	1,115,696	+1.30(+2.98%)

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.