Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.31	40.72	40.17	40.71	2,760,430	+0.51(+1.28%)
Jul 28, 2022	40.09	40.25	39.77	40.19	2,664,160	+0.09(+0.23%)
Jul 27, 2022	39.70	40.20	39.54	40.10	5,976,738	+0.75(+1.91%)
Jul 26, 2022	39.47	39.59	39.33	39.35	2,681,935	-0.42(-1.06%)
Jul 25, 2022	39.88	39.88	39.59	39.77	4,549,675	+0.43(+1.10%)
Jul 22, 2022	39.51	39.88	39.19	39.34	6,373,619	-0.10(-0.26%)
Jul 21, 2022	39.01	39.48	38.88	39.44	32,738,112	+0.10(+0.26%)
Jul 20, 2022	39.55	39.63	39.15	39.34	4,587,415	-0.40(-1.02%)
Jul 19, 2022	39.50	39.78	39.38	39.74	2,767,486	+1.00(+2.58%)
Jul 18, 2022	39.07	39.19	38.67	38.74	3,684,858	+0.30(+0.79%)
Jul 15, 2022	38.21	38.47	37.94	38.44	4,084,599	+0.60(+1.58%)
Jul 14, 2022	37.71	37.86	37.33	37.84	3,104,835	-0.77(-2.00%)
Jul 13, 2022	38.44	38.79	38.16	38.61	3,785,621	-0.12(-0.31%)
Jul 12, 2022	38.57	39.01	38.50	38.73	2,368,883	-0.05(-0.12%)
Jul 11, 2022	38.92	38.98	38.72	38.78	2,986,745	-0.61(-1.54%)
Jul 08, 2022	39.37	39.51	39.11	39.38	1,976,148	+0.15(+0.37%)
Jul 07, 2022	39.09	39.28	39.04	39.24	2,741,713	+0.61(+1.57%)
Jul 06, 2022	38.53	38.69	38.23	38.63	3,818,942	-0.19(-0.50%)
Jul 05, 2022	38.59	38.83	38.27	38.82	3,348,440	-1.16(-2.89%)
Jul 01, 2022	39.37	39.98	39.16	39.98	2,353,478	+0.13(+0.32%)
Jun 30, 2022	39.45	39.96	39.31	39.85	4,076,799	-0.39(-0.98%)
Jun 29, 2022	40.54	40.61	40.24	40.25	2,756,794	-0.32(-0.79%)
Jun 28, 2022	40.91	41.18	40.54	40.57	4,153,497	-0.03(-0.07%)
Jun 27, 2022	40.57	40.86	40.51	40.60	4,101,496	-0.11(-0.27%)
Jun 24, 2022	40.17	40.71	40.09	40.71	3,767,541	+0.92(+2.31%)
Jun 23, 2022	39.98	40.01	39.41	39.79	4,073,898	-0.38(-0.94%)
Jun 22, 2022	40.05	40.46	39.84	40.16	5,229,601	-0.45(-1.11%)
Jun 21, 2022	40.63	40.72	40.49	40.61	8,054,909	+0.78(+1.96%)
Jun 17, 2022	40.27	40.27	39.64	39.83	4,271,309	-0.41(-1.03%)
Jun 16, 2022	40.18	40.53	39.93	40.25	3,977,194	-0.82(-1.99%)
Jun 15, 2022	40.89	41.23	40.28	41.06	6,285,120	+0.79(+1.96%)
Jun 14, 2022	40.64	40.82	39.94	40.27	5,267,056	-0.37(-0.90%)
Jun 13, 2022	40.93	41.04	40.48	40.64	5,814,671	-1.19(-2.85%)
Jun 10, 2022	42.03	42.05	41.70	41.84	4,579,276	-1.05(-2.44%)
Jun 09, 2022	43.48	43.61	42.88	42.88	3,207,612	-0.87(-2.00%)
Jun 08, 2022	43.92	44.06	43.69	43.76	3,240,675	-0.70(-1.57%)
Jun 07, 2022	43.88	44.45	43.82	44.45	5,490,575	+0.25(+0.57%)
Jun 06, 2022	44.50	44.52	44.11	44.20	2,126,198	+0.18(+0.41%)
Jun 03, 2022	44.11	44.14	43.90	44.02	3,354,422	-0.54(-1.20%)
Jun 02, 2022	44.22	44.56	43.92	44.56	3,205,689	+0.68(+1.55%)
Jun 01, 2022	44.41	44.41	43.62	43.88	3,001,063	-0.22(-0.51%)
May 31, 2022	44.22	44.32	43.99	44.10	4,205,839	-0.43(-0.96%)
May 27, 2022	44.40	44.54	44.33	44.53	2,206,927	+0.30(+0.69%)
May 26, 2022	43.96	44.30	43.94	44.23	2,750,017	+0.43(+0.98%)
May 25, 2022	43.43	43.98	43.43	43.80	3,325,518	+0.04(+0.10%)
May 24, 2022	43.46	43.85	43.35	43.76	4,444,598	+0.17(+0.39%)
May 23, 2022	43.26	43.71	43.26	43.59	4,694,787	+0.78(+1.81%)
May 20, 2022	42.97	43.02	42.31	42.81	4,059,087	+0.29(+0.69%)
May 19, 2022	42.08	42.72	42.05	42.52	5,555,632	+0.39(+0.93%)
May 18, 2022	42.75	42.77	42.07	42.12	8,829,455	-0.83(-1.93%)
May 17, 2022	42.83	42.97	42.65	42.95	3,623,413	+0.78(+1.84%)
May 16, 2022	41.95	42.35	41.80	42.18	3,470,861	+0.21(+0.51%)
May 13, 2022	41.59	42.00	41.48	41.96	3,358,979	+0.93(+2.26%)
May 12, 2022	40.94	41.31	40.72	41.03	4,666,741	-0.12(-0.28%)
May 11, 2022	41.55	41.99	41.10	41.15	4,961,931	-0.18(-0.43%)
May 10, 2022	41.75	41.94	41.03	41.33	5,613,451	+0.14(+0.35%)
May 09, 2022	41.60	41.61	41.06	41.19	5,515,549	-1.05(-2.49%)
May 06, 2022	42.35	42.42	41.98	42.24	5,640,436	-0.21(-0.48%)
May 05, 2022	43.09	43.09	42.05	42.44	5,969,102	-1.15(-2.64%)
May 04, 2022	43.02	43.68	42.53	43.60	3,952,140	+0.70(+1.62%)
May 03, 2022	42.73	43.03	42.71	42.90	3,723,149	+0.55(+1.31%)

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.