Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.85	46.61	45.85	46.48	25,160	+0.79(+1.72%)
Jul 28, 2022	45.19	45.71	44.72	45.69	83,984	+0.53(+1.17%)
Jul 27, 2022	43.94	45.27	43.94	45.17	3,192	+2.02(+4.68%)
Jul 26, 2022	43.42	43.43	43.01	43.15	4,061	-1.00(-2.27%)
Jul 25, 2022	44.55	44.55	43.88	44.15	8,782	-0.25(-0.57%)
Jul 22, 2022	45.40	45.40	44.20	44.41	25,970	-1.07(-2.36%)
Jul 21, 2022	44.85	45.48	44.69	45.48	130,485	+0.52(+1.16%)
Jul 20, 2022	44.34	45.11	44.32	44.96	5,742	+0.83(+1.87%)
Jul 19, 2022	43.15	44.13	43.15	44.13	6,004	+1.39(+3.26%)
Jul 18, 2022	43.41	43.74	42.74	42.74	14,404	-0.33(-0.78%)
Jul 15, 2022	42.82	43.07	42.81	43.07	2,215	+0.82(+1.94%)
Jul 14, 2022	41.73	42.25	41.25	42.25	4,066	-0.03(-0.08%)
Jul 13, 2022	41.66	42.47	41.62	42.28	4,035	-0.16(-0.38%)
Jul 12, 2022	43.15	43.49	42.24	42.44	8,221	-0.66(-1.53%)
Jul 11, 2022	43.47	43.47	42.89	43.10	3,265	-0.86(-1.97%)
Jul 08, 2022	43.40	44.03	43.40	43.97	3,576	-0.01(-0.02%)
Jul 07, 2022	43.17	44.09	43.17	43.98	5,548	+0.91(+2.12%)
Jul 06, 2022	42.93	43.39	42.74	43.06	48,388	+0.33(+0.78%)
Jul 05, 2022	41.22	42.73	41.22	42.73	6,461	+0.89(+2.14%)
Jul 01, 2022	41.69	41.88	41.27	41.83	4,071	+0.29(+0.70%)
Jun 30, 2022	41.68	42.03	40.97	41.54	7,583	-0.75(-1.78%)
Jun 29, 2022	42.32	42.46	42.09	42.30	6,821	+0.08(+0.19%)
Jun 28, 2022	43.87	43.97	42.22	42.22	6,763	-1.40(-3.22%)
Jun 27, 2022	44.33	44.33	43.54	43.62	5,723	-0.56(-1.27%)
Jun 24, 2022	42.99	44.18	42.99	44.18	5,781	+1.66(+3.90%)
Jun 23, 2022	42.04	42.52	41.71	42.52	10,420	+0.72(+1.71%)
Jun 22, 2022	41.78	42.23	41.66	41.81	9,820	+0.04(+0.10%)
Jun 21, 2022	41.45	42.16	41.45	41.77	14,579	+0.94(+2.31%)
Jun 17, 2022	40.75	41.10	40.25	40.82	8,648	+0.59(+1.46%)
Jun 16, 2022	40.96	41.03	40.05	40.23	33,129	-1.83(-4.34%)
Jun 15, 2022	41.45	42.64	41.45	42.06	10,480	+1.11(+2.71%)
Jun 14, 2022	41.17	41.27	40.66	40.95	5,905	+0.11(+0.26%)
Jun 13, 2022	41.32	41.78	40.80	40.84	15,180	-2.11(-4.92%)
Jun 10, 2022	43.83	43.83	42.94	42.96	9,842	-1.72(-3.85%)
Jun 09, 2022	45.55	45.55	44.67	44.67	1,480	-1.27(-2.77%)
Jun 08, 2022	46.09	46.44	45.93	45.95	5,603	-0.41(-0.89%)
Jun 07, 2022	45.31	46.36	45.31	46.36	14,385	+0.46(+1.00%)
Jun 06, 2022	46.39	46.67	45.76	45.90	6,114	+0.20(+0.43%)
Jun 03, 2022	46.15	46.33	45.57	45.70	4,072	-1.12(-2.40%)
Jun 02, 2022	45.14	46.82	45.09	46.82	8,607	+1.41(+3.10%)
Jun 01, 2022	46.46	46.51	45.22	45.42	8,667	-0.17(-0.37%)
May 31, 2022	45.80	46.04	45.30	45.58	13,377	-0.18(-0.40%)
May 27, 2022	44.74	45.77	44.74	45.77	24,449	+1.44(+3.25%)
May 26, 2022	42.97	44.47	42.97	44.33	11,128	+1.13(+2.61%)
May 25, 2022	42.60	43.48	42.60	43.20	12,518	+0.59(+1.38%)
May 24, 2022	42.92	42.92	42.01	42.61	6,081	-1.15(-2.62%)
May 23, 2022	43.07	43.76	42.79	43.76	12,582	+0.88(+2.06%)
May 20, 2022	43.63	43.63	41.75	42.87	9,117	-0.04(-0.10%)
May 19, 2022	42.68	43.50	42.68	42.92	11,003	-0.11(-0.26%)
May 18, 2022	44.45	44.56	43.01	43.03	13,988	-2.11(-4.67%)
May 17, 2022	45.16	45.21	44.47	45.14	11,753	+1.14(+2.58%)
May 16, 2022	44.44	44.65	43.96	44.01	7,229	-0.56(-1.25%)
May 13, 2022	43.72	44.81	43.51	44.56	11,722	+1.80(+4.20%)
May 12, 2022	42.44	43.51	42.10	42.77	19,732	-0.30(-0.71%)
May 11, 2022	44.03	44.51	43.07	43.07	9,667	-1.42(-3.19%)
May 10, 2022	44.92	45.17	43.77	44.49	11,378	+0.51(+1.15%)
May 09, 2022	44.95	45.13	43.81	43.98	100,393	-1.96(-4.27%)
May 06, 2022	46.21	46.77	45.35	45.95	13,666	-0.50(-1.09%)
May 05, 2022	48.29	48.29	46.11	46.45	8,334	-2.65(-5.41%)
May 04, 2022	47.72	49.13	46.81	49.10	16,247	+1.54(+3.25%)
May 03, 2022	47.50	47.75	47.28	47.56	6,735	-0.05(-0.11%)

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.