Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.53	45.63	44.69	45.18	15,098	+0.24(+0.53%)
Jul 28, 2022	45.04	45.08	44.72	44.94	10,311	+0.09(+0.20%)
Jul 27, 2022	44.86	44.86	43.94	44.85	14,844	+0.30(+0.66%)
Jul 26, 2022	44.86	44.96	44.22	44.55	12,913	+0.58(+1.31%)
Jul 25, 2022	43.71	44.50	43.68	43.98	3,314	+0.11(+0.25%)
Jul 22, 2022	43.71	44.48	43.58	43.87	2,496	+0.49(+1.14%)
Jul 21, 2022	43.71	43.71	42.81	43.38	3,449	+0.02(+0.06%)
Jul 20, 2022	43.86	43.86	43.12	43.35	4,170	-0.65(-1.48%)
Jul 19, 2022	44.40	44.40	43.24	44.00	8,485	-0.35(-0.79%)
Jul 18, 2022	44.66	44.80	43.90	44.35	7,410	-0.27(-0.61%)
Jul 15, 2022	40.43	45.18	40.43	44.62	20,196	+3.97(+9.77%)
Jul 14, 2022	41.00	41.00	40.06	40.65	13,486	-0.46(-1.12%)
Jul 13, 2022	40.33	41.31	40.31	41.11	7,998	+0.35(+0.86%)
Jul 12, 2022	40.41	41.23	40.41	40.76	4,782	+0.20(+0.49%)
Jul 11, 2022	41.26	41.70	40.40	40.56	18,625	-0.94(-2.27%)
Jul 08, 2022	42.05	42.05	41.50	41.50	6,304	-0.66(-1.57%)
Jul 07, 2022	42.31	42.35	42.03	42.16	4,581	+0.43(+1.02%)
Jul 06, 2022	42.80	42.80	41.73	41.74	7,794	-1.23(-2.85%)
Jul 05, 2022	42.81	43.08	42.02	42.96	27,314	+0.52(+1.23%)
Jul 01, 2022	42.70	42.72	41.85	42.44	20,311	-0.43(-0.99%)
Jun 30, 2022	43.01	43.44	42.53	42.86	14,171	-0.63(-1.46%)
Jun 29, 2022	42.97	43.53	42.95	43.50	4,025	-0.15(-0.34%)
Jun 28, 2022	44.35	44.53	43.65	43.65	12,781	-0.44(-0.99%)
Jun 27, 2022	43.58	44.11	43.58	44.08	8,040	+0.33(+0.75%)
Jun 24, 2022	42.81	43.95	42.76	43.75	4,536	+1.00(+2.34%)
Jun 23, 2022	43.27	43.27	42.56	42.76	6,928	-0.37(-0.85%)
Jun 22, 2022	42.19	43.12	42.19	43.12	5,062	+0.77(+1.81%)
Jun 21, 2022	39.95	42.83	39.80	42.36	28,061	+3.10(+7.90%)
Jun 17, 2022	41.14	41.14	37.61	39.26	170,101	-1.33(-3.27%)
Jun 16, 2022	42.06	42.06	39.79	40.58	54,103	-1.69(-4.00%)
Jun 15, 2022	43.13	43.25	38.63	42.27	84,224	-0.86(-1.99%)
Jun 14, 2022	43.18	43.18	42.58	43.13	6,496	-0.24(-0.55%)
Jun 13, 2022	44.50	44.50	43.18	43.37	10,262	-1.22(-2.73%)
Jun 10, 2022	45.88	45.88	44.47	44.59	7,756	-1.33(-2.91%)
Jun 09, 2022	46.26	46.28	45.89	45.92	3,830	-0.55(-1.19%)
Jun 08, 2022	46.01	46.66	45.99	46.47	6,699	+0.30(+0.64%)
Jun 07, 2022	46.47	46.80	45.98	46.18	13,362	-0.46(-1.00%)
Jun 06, 2022	46.91	47.57	46.47	46.64	6,711	-0.08(-0.17%)
Jun 03, 2022	46.64	46.72	46.18	46.72	5,841	+0.05(+0.11%)
Jun 02, 2022	46.01	46.71	46.01	46.67	3,102	+0.66(+1.44%)
Jun 01, 2022	46.47	46.47	45.93	46.01	2,419	-0.33(-0.70%)
May 31, 2022	46.44	46.47	46.14	46.34	3,395	-0.23(-0.49%)
May 27, 2022	46.37	46.95	46.37	46.56	8,842	+0.26(+0.56%)
May 26, 2022	46.07	46.47	45.97	46.31	5,903	+0.15(+0.32%)
May 25, 2022	46.23	46.47	45.98	46.16	10,205	-0.08(-0.17%)
May 24, 2022	45.48	46.24	45.48	46.24	2,763	+0.76(+1.67%)
May 23, 2022	45.58	46.06	45.41	45.48	7,793	-0.16(-0.35%)
May 20, 2022	45.64	45.86	45.31	45.63	6,676	-0.24(-0.52%)
May 19, 2022	45.74	46.30	45.71	45.87	15,683	+0.14(+0.30%)
May 18, 2022	46.07	46.45	45.23	45.73	14,323	-0.73(-1.57%)
May 17, 2022	46.60	46.67	45.99	46.46	8,572	+0.02(+0.04%)
May 16, 2022	44.69	46.96	44.67	46.44	63,043	+1.11(+2.45%)
May 13, 2022	44.24	45.68	44.22	45.33	4,376	+1.08(+2.43%)
May 12, 2022	44.08	44.27	43.96	44.26	3,012	+0.27(+0.62%)
May 11, 2022	44.02	44.07	43.98	43.98	2,019	-0.25(-0.58%)
May 10, 2022	43.92	44.24	43.68	44.24	10,707	+0.46(+1.05%)
May 09, 2022	44.47	44.47	43.78	43.78	3,546	-1.11(-2.46%)
May 06, 2022	44.66	45.05	44.65	44.88	3,785	+0.30(+0.67%)
May 05, 2022	44.67	44.89	43.93	44.59	3,646	-0.08(-0.18%)
May 04, 2022	45.03	45.14	44.34	44.67	3,257	+0.01(+0.02%)
May 03, 2022	43.98	44.77	43.85	44.66	11,679	+0.39(+0.88%)

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.