Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.85	46.24	45.67	46.11	5,315,780	+0.30(+0.66%)
Jul 28, 2022	45.61	45.88	45.36	45.81	2,446,960	-0.09(-0.21%)
Jul 27, 2022	46.10	46.20	45.45	45.90	4,102,794	-0.39(-0.84%)
Jul 26, 2022	45.74	46.54	45.45	46.29	8,768,763	+1.62(+3.63%)
Jul 25, 2022	44.86	44.86	44.50	44.67	1,915,524	+0.11(+0.26%)
Jul 22, 2022	44.39	44.68	44.31	44.56	1,730,056	+0.34(+0.77%)
Jul 21, 2022	43.74	44.24	43.61	44.22	1,869,574	+0.09(+0.19%)
Jul 20, 2022	44.56	44.63	44.00	44.13	2,138,338	-0.69(-1.54%)
Jul 19, 2022	45.28	45.35	44.73	44.82	3,301,979	+1.29(+2.96%)
Jul 18, 2022	44.01	44.16	43.49	43.53	1,971,972	-0.26(-0.58%)
Jul 15, 2022	43.88	44.04	43.68	43.79	2,038,856	+0.27(+0.61%)
Jul 14, 2022	43.47	43.57	43.14	43.52	2,086,469	-0.32(-0.73%)
Jul 13, 2022	43.27	44.19	43.24	43.85	2,358,639	+0.24(+0.54%)
Jul 12, 2022	43.53	44.04	43.44	43.61	2,602,062	+0.23(+0.52%)
Jul 11, 2022	43.46	43.60	43.29	43.38	1,864,166	-0.33(-0.76%)
Jul 08, 2022	43.60	43.99	43.53	43.71	2,310,393	+0.00(+0.00%)
Jul 07, 2022	43.61	43.75	43.52	43.71	1,985,901	-0.05(-0.11%)
Jul 06, 2022	43.72	43.93	43.63	43.76	2,389,809	+0.32(+0.74%)
Jul 05, 2022	43.05	43.46	42.92	43.44	2,474,058	-0.43(-0.97%)
Jul 01, 2022	43.12	43.90	43.11	43.86	3,704,118	+0.44(+1.00%)
Jun 30, 2022	42.67	43.50	42.60	43.43	3,568,816	+0.26(+0.59%)
Jun 29, 2022	43.10	43.33	42.98	43.17	1,922,080	+0.22(+0.51%)
Jun 28, 2022	43.30	43.45	42.91	42.96	2,670,013	-0.63(-1.46%)
Jun 27, 2022	43.38	43.76	43.26	43.59	2,453,825	-0.24(-0.54%)
Jun 24, 2022	43.26	43.86	43.26	43.83	3,220,790	+1.59(+3.77%)
Jun 23, 2022	41.81	42.25	41.73	42.23	3,860,177	+0.19(+0.45%)
Jun 22, 2022	41.81	42.29	41.71	42.05	2,669,793	+0.00(+0.00%)
Jun 21, 2022	42.00	42.16	41.76	42.05	3,399,641	+0.62(+1.49%)
Jun 17, 2022	41.80	41.87	41.25	41.43	3,371,805	+0.03(+0.07%)
Jun 16, 2022	41.23	41.69	41.17	41.40	4,142,694	-0.35(-0.84%)
Jun 15, 2022	41.58	42.37	41.29	41.75	5,988,120	+0.47(+1.15%)
Jun 14, 2022	41.34	41.69	40.90	41.28	5,461,049	-0.69(-1.65%)
Jun 13, 2022	41.87	42.40	41.64	41.97	5,351,798	-0.73(-1.71%)
Jun 10, 2022	42.34	42.83	42.09	42.70	3,778,074	-0.12(-0.29%)
Jun 09, 2022	43.48	43.67	42.82	42.82	2,495,572	-0.81(-1.85%)
Jun 08, 2022	43.84	43.90	43.61	43.63	2,152,416	-0.67(-1.52%)
Jun 07, 2022	43.77	44.32	43.74	44.30	3,029,846	+0.04(+0.09%)
Jun 06, 2022	44.44	44.58	43.97	44.26	3,214,443	+0.18(+0.41%)
Jun 03, 2022	44.23	44.36	43.98	44.08	3,017,016	-0.12(-0.28%)
Jun 02, 2022	44.44	44.44	43.59	44.21	3,706,283	+0.39(+0.89%)
Jun 01, 2022	44.78	44.88	43.64	43.82	8,073,982	-1.98(-4.32%)
May 31, 2022	44.35	45.96	44.30	45.80	25,847,838	+4.12(+9.89%)
May 27, 2022	41.65	41.81	41.41	41.68	3,672,199	+0.15(+0.37%)
May 26, 2022	41.62	41.76	41.48	41.52	4,022,212	-0.04(-0.09%)
May 25, 2022	41.79	41.83	41.25	41.56	5,726,378	-0.80(-1.88%)
May 24, 2022	42.08	42.42	42.01	42.36	2,507,636	+0.25(+0.59%)
May 23, 2022	41.89	42.26	41.76	42.11	2,230,920	+0.43(+1.02%)
May 20, 2022	41.32	41.70	41.17	41.69	4,435,841	+0.89(+2.18%)
May 19, 2022	40.73	41.04	40.31	40.79	5,822,393	-0.66(-1.59%)
May 18, 2022	42.59	42.62	41.42	41.45	4,039,232	-1.56(-3.62%)
May 17, 2022	42.82	43.11	42.59	43.01	2,976,604	+0.27(+0.64%)
May 16, 2022	42.48	43.13	42.47	42.74	4,058,229	-0.56(-1.30%)
May 13, 2022	42.74	43.32	42.64	43.30	3,540,663	+0.92(+2.17%)
May 12, 2022	42.47	42.68	42.02	42.38	3,880,994	+0.44(+1.05%)
May 11, 2022	42.49	42.85	41.90	41.94	4,475,627	-0.72(-1.69%)
May 10, 2022	43.09	43.11	42.46	42.66	5,059,195	+0.62(+1.47%)
May 09, 2022	41.93	42.32	41.76	42.04	3,886,628	+0.33(+0.79%)
May 06, 2022	41.71	41.96	41.32	41.72	3,889,064	-0.32(-0.76%)
May 05, 2022	42.41	42.48	41.79	42.03	3,883,627	-1.01(-2.35%)
May 04, 2022	42.55	43.13	42.24	43.05	3,607,677	+0.23(+0.55%)
May 03, 2022	43.13	43.23	42.65	42.81	4,607,164	+0.01(+0.02%)

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.