Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.86	46.62	45.86	46.49	25,156	+0.79(+1.72%)
Jul 28, 2022	45.20	45.72	44.73	45.70	83,970	+0.53(+1.17%)
Jul 27, 2022	43.94	45.28	43.94	45.18	3,192	+2.02(+4.68%)
Jul 26, 2022	43.42	43.43	43.02	43.16	4,060	-1.00(-2.27%)
Jul 25, 2022	44.55	44.55	43.88	44.16	8,781	-0.25(-0.57%)
Jul 22, 2022	45.41	45.41	44.21	44.41	25,966	-1.07(-2.36%)
Jul 21, 2022	44.86	45.49	44.69	45.49	130,464	+0.52(+1.16%)
Jul 20, 2022	44.35	45.12	44.33	44.97	5,741	+0.83(+1.87%)
Jul 19, 2022	43.16	44.14	43.16	44.14	6,003	+1.40(+3.26%)
Jul 18, 2022	43.41	43.75	42.74	42.74	14,402	-0.33(-0.78%)
Jul 15, 2022	42.82	43.08	42.81	43.08	2,214	+0.82(+1.94%)
Jul 14, 2022	41.73	42.26	41.26	42.26	4,065	-0.03(-0.08%)
Jul 13, 2022	41.66	42.48	41.63	42.29	4,034	-0.16(-0.38%)
Jul 12, 2022	43.16	43.50	42.24	42.45	8,220	-0.66(-1.53%)
Jul 11, 2022	43.48	43.48	42.90	43.11	3,265	-0.86(-1.97%)
Jul 08, 2022	43.40	44.04	43.40	43.97	3,575	-0.01(-0.02%)
Jul 07, 2022	43.18	44.10	43.18	43.98	5,547	+0.91(+2.12%)
Jul 06, 2022	42.94	43.39	42.74	43.07	48,380	+0.33(+0.78%)
Jul 05, 2022	41.22	42.73	41.22	42.73	6,460	+0.89(+2.14%)
Jul 01, 2022	41.69	41.89	41.28	41.84	4,070	+0.29(+0.70%)
Jun 30, 2022	41.68	42.03	40.98	41.55	7,582	-0.75(-1.78%)
Jun 29, 2022	42.32	42.47	42.10	42.30	6,819	+0.08(+0.19%)
Jun 28, 2022	43.87	43.97	42.22	42.22	6,761	-1.40(-3.22%)
Jun 27, 2022	44.34	44.34	43.55	43.63	5,722	-0.56(-1.27%)
Jun 24, 2022	43.00	44.19	43.00	44.19	5,780	+1.66(+3.90%)
Jun 23, 2022	42.05	42.53	41.72	42.53	10,419	+0.72(+1.71%)
Jun 22, 2022	41.78	42.23	41.66	41.81	9,818	+0.04(+0.10%)
Jun 21, 2022	41.46	42.17	41.46	41.77	14,577	+0.94(+2.31%)
Jun 17, 2022	40.76	41.10	40.26	40.83	8,647	+0.59(+1.46%)
Jun 16, 2022	40.97	41.04	40.05	40.24	33,123	-1.83(-4.34%)
Jun 15, 2022	41.46	42.65	41.46	42.07	10,478	+1.11(+2.71%)
Jun 14, 2022	41.17	41.28	40.67	40.96	5,904	+0.11(+0.26%)
Jun 13, 2022	41.33	41.78	40.81	40.85	15,177	-2.11(-4.92%)
Jun 10, 2022	43.84	43.84	42.95	42.96	9,841	-1.72(-3.85%)
Jun 09, 2022	45.55	45.55	44.68	44.68	1,480	-1.27(-2.77%)
Jun 08, 2022	46.10	46.44	45.93	45.95	5,602	-0.41(-0.89%)
Jun 07, 2022	45.32	46.36	45.32	46.36	14,383	+0.46(+1.00%)
Jun 06, 2022	46.39	46.68	45.77	45.90	6,113	+0.20(+0.43%)
Jun 03, 2022	46.16	46.34	45.58	45.71	4,072	-1.12(-2.40%)
Jun 02, 2022	45.15	46.83	45.10	46.83	8,606	+1.41(+3.10%)
Jun 01, 2022	46.46	46.51	45.23	45.42	8,666	-0.17(-0.37%)
May 31, 2022	45.81	46.05	45.31	45.59	13,375	-0.18(-0.40%)
May 27, 2022	44.75	45.77	44.75	45.77	24,445	+1.44(+3.25%)
May 26, 2022	42.98	44.48	42.98	44.33	11,126	+1.13(+2.61%)
May 25, 2022	42.61	43.49	42.61	43.21	12,516	+0.59(+1.38%)
May 24, 2022	42.93	42.93	42.02	42.62	6,080	-1.15(-2.62%)
May 23, 2022	43.08	43.77	42.79	43.77	12,580	+0.88(+2.06%)
May 20, 2022	43.64	43.64	41.75	42.88	9,115	-0.04(-0.10%)
May 19, 2022	42.69	43.51	42.69	42.93	11,001	-0.11(-0.26%)
May 18, 2022	44.46	44.57	43.02	43.04	13,985	-2.11(-4.67%)
May 17, 2022	45.17	45.22	44.48	45.15	11,752	+1.14(+2.58%)
May 16, 2022	44.45	44.66	43.97	44.01	7,228	-0.56(-1.25%)
May 13, 2022	43.73	44.81	43.52	44.57	11,720	+1.80(+4.20%)
May 12, 2022	42.45	43.52	42.11	42.77	19,729	-0.30(-0.71%)
May 11, 2022	44.04	44.52	43.08	43.08	9,665	-1.42(-3.19%)
May 10, 2022	44.92	45.17	43.77	44.50	11,376	+0.51(+1.15%)
May 09, 2022	44.96	45.14	43.82	43.99	100,377	-1.96(-4.27%)
May 06, 2022	46.22	46.78	45.35	45.95	13,663	-0.50(-1.09%)
May 05, 2022	48.30	48.30	46.12	46.46	8,332	-2.66(-5.41%)
May 04, 2022	47.73	49.14	46.82	49.11	16,245	+1.54(+3.25%)
May 03, 2022	47.50	47.76	47.29	47.57	6,734	-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.