Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.27	43.63	42.57	42.80	659,994	+0.40(+0.95%)
Jul 28, 2022	41.62	43.02	41.32	42.40	646,411	+1.13(+2.73%)
Jul 27, 2022	39.92	41.28	39.66	41.27	503,152	+1.77(+4.49%)
Jul 26, 2022	40.18	40.46	39.28	39.50	421,930	-0.06(-0.14%)
Jul 25, 2022	38.23	39.69	38.02	39.56	794,760	+1.56(+4.12%)
Jul 22, 2022	38.98	39.42	37.79	37.99	439,501	-1.16(-2.97%)
Jul 21, 2022	38.89	39.53	38.51	39.16	590,108	-0.78(-1.96%)
Jul 20, 2022	38.90	39.97	38.52	39.94	669,965	+0.73(+1.87%)
Jul 19, 2022	39.09	40.14	38.40	39.20	717,750	-1.12(-2.77%)
Jul 18, 2022	39.90	41.17	39.65	40.32	870,913	+1.19(+3.05%)
Jul 15, 2022	40.01	40.01	37.97	39.13	732,581	+0.63(+1.64%)
Jul 14, 2022	37.39	38.51	37.11	38.50	454,225	-0.31(-0.81%)
Jul 13, 2022	36.54	39.22	36.54	38.81	487,409	+1.62(+4.36%)
Jul 12, 2022	37.00	37.86	36.35	37.19	529,689	-0.39(-1.04%)
Jul 11, 2022	36.80	38.16	36.71	37.58	733,417	-0.07(-0.18%)
Jul 08, 2022	37.87	37.88	37.07	37.65	651,543	+0.24(+0.64%)
Jul 07, 2022	37.33	38.00	37.08	37.41	943,526	+1.25(+3.46%)
Jul 06, 2022	36.18	37.25	34.78	36.16	757,537	-0.46(-1.25%)
Jul 05, 2022	37.21	37.39	35.32	36.62	1,553,494	-1.34(-3.52%)
Jul 01, 2022	37.57	38.22	37.00	37.95	1,262,473	+1.22(+3.32%)
Jun 30, 2022	37.21	37.82	36.34	36.73	1,043,327	-0.92(-2.43%)
Jun 29, 2022	39.53	39.87	37.17	37.65	777,302	-1.37(-3.52%)
Jun 28, 2022	39.97	40.14	38.47	39.02	715,152	+0.22(+0.57%)
Jun 27, 2022	37.01	39.12	36.73	38.80	995,112	+2.48(+6.83%)
Jun 24, 2022	35.66	37.61	35.54	36.32	2,099,690	+1.48(+4.24%)
Jun 23, 2022	36.73	37.26	34.30	34.84	2,015,730	-1.36(-3.77%)
Jun 22, 2022	35.69	37.27	34.61	36.21	2,438,025	-1.27(-3.39%)
Jun 21, 2022	38.02	38.79	37.26	37.48	871,179	+0.39(+1.05%)
Jun 17, 2022	40.11	40.70	36.86	37.09	2,749,089	-2.89(-7.23%)
Jun 16, 2022	40.87	41.82	39.89	39.98	1,036,019	-2.77(-6.47%)
Jun 15, 2022	42.57	43.46	41.24	42.74	879,944	+0.34(+0.81%)
Jun 14, 2022	43.15	43.88	41.58	42.40	612,956	-0.26(-0.60%)
Jun 13, 2022	43.71	43.76	41.89	42.66	867,945	-2.22(-4.95%)
Jun 10, 2022	45.53	46.35	44.23	44.88	592,305	-1.25(-2.71%)
Jun 09, 2022	46.45	47.26	45.32	46.13	796,626	-0.32(-0.70%)
Jun 08, 2022	45.80	47.91	45.16	46.46	998,976	+0.78(+1.71%)
Jun 07, 2022	44.31	45.73	44.26	45.67	1,441,400	+1.19(+2.68%)
Jun 06, 2022	43.79	44.70	43.30	44.48	672,352	+0.93(+2.12%)
Jun 03, 2022	42.08	43.72	41.92	43.55	592,319	+1.30(+3.07%)
Jun 02, 2022	42.49	42.89	41.52	42.26	513,038	-0.52(-1.23%)
Jun 01, 2022	42.39	43.16	41.99	42.78	1,047,076	+1.12(+2.68%)
May 31, 2022	43.76	43.77	40.99	41.67	1,007,501	-1.30(-3.02%)
May 27, 2022	42.10	43.10	42.10	42.96	766,070	+0.67(+1.60%)
May 26, 2022	42.50	43.04	41.98	42.29	559,070	+0.44(+1.04%)
May 25, 2022	41.22	41.93	40.92	41.85	495,973	+0.96(+2.35%)
May 24, 2022	40.49	41.08	39.79	40.89	510,869	-0.11(-0.28%)
May 23, 2022	40.43	41.01	39.88	41.01	736,546	+1.09(+2.74%)
May 20, 2022	39.06	39.93	38.72	39.91	603,497	+0.95(+2.44%)
May 19, 2022	37.81	39.54	37.56	38.96	713,634	+0.27(+0.69%)
May 18, 2022	40.10	40.44	38.20	38.70	555,968	-1.33(-3.32%)
May 17, 2022	39.91	40.18	39.09	40.03	496,216	+0.94(+2.41%)
May 16, 2022	38.86	40.00	38.69	39.09	886,174	+0.41(+1.06%)
May 13, 2022	37.67	39.01	37.67	38.68	926,900	+1.25(+3.35%)
May 12, 2022	37.83	37.85	36.36	37.42	944,425	-0.53(-1.40%)
May 11, 2022	38.63	39.53	37.86	37.95	892,972	+0.17(+0.45%)
May 10, 2022	38.02	38.87	36.48	37.78	1,317,940	+0.40(+1.07%)
May 09, 2022	40.34	40.34	37.24	37.38	1,404,581	-3.69(-8.98%)
May 06, 2022	42.13	42.26	40.39	41.07	781,836	+0.12(+0.30%)
May 05, 2022	42.46	43.14	40.09	40.95	1,077,931	-1.26(-2.99%)
May 04, 2022	39.96	42.22	39.20	42.21	879,427	+2.97(+7.56%)
May 03, 2022	37.78	39.85	37.78	39.25	803,485	+1.46(+3.87%)

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.