Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.33	40.74	40.19	40.73	2,758,983	+0.51(+1.28%)
Jul 28, 2022	40.11	40.27	39.79	40.21	2,662,763	+0.09(+0.23%)
Jul 27, 2022	39.72	40.22	39.56	40.12	5,973,605	+0.75(+1.91%)
Jul 26, 2022	39.49	39.61	39.35	39.37	2,680,529	-0.42(-1.06%)
Jul 25, 2022	39.90	39.90	39.61	39.79	4,547,291	+0.43(+1.10%)
Jul 22, 2022	39.53	39.90	39.21	39.36	6,370,279	-0.10(-0.26%)
Jul 21, 2022	39.03	39.50	38.90	39.46	32,720,954	+0.10(+0.26%)
Jul 20, 2022	39.57	39.65	39.17	39.36	4,585,011	-0.40(-1.02%)
Jul 19, 2022	39.52	39.80	39.40	39.76	2,766,036	+1.00(+2.58%)
Jul 18, 2022	39.09	39.21	38.69	38.76	3,682,927	+0.30(+0.79%)
Jul 15, 2022	38.23	38.49	37.96	38.46	4,082,458	+0.60(+1.58%)
Jul 14, 2022	37.73	37.88	37.35	37.86	3,103,208	-0.77(-2.00%)
Jul 13, 2022	38.46	38.81	38.18	38.63	3,783,637	-0.12(-0.31%)
Jul 12, 2022	38.59	39.03	38.52	38.75	2,367,641	-0.05(-0.12%)
Jul 11, 2022	38.94	39.00	38.74	38.80	2,985,180	-0.61(-1.54%)
Jul 08, 2022	39.40	39.53	39.13	39.40	1,975,113	+0.15(+0.37%)
Jul 07, 2022	39.11	39.30	39.06	39.26	2,740,276	+0.61(+1.57%)
Jul 06, 2022	38.55	38.71	38.25	38.65	3,816,941	-0.19(-0.50%)
Jul 05, 2022	38.61	38.85	38.29	38.84	3,346,685	-1.16(-2.89%)
Jul 01, 2022	39.39	40.00	39.18	40.00	2,352,244	+0.13(+0.32%)
Jun 30, 2022	39.47	39.98	39.33	39.87	4,074,663	-0.40(-0.98%)
Jun 29, 2022	40.56	40.63	40.26	40.27	2,755,349	-0.32(-0.79%)
Jun 28, 2022	40.93	41.21	40.56	40.59	4,151,320	-0.03(-0.07%)
Jun 27, 2022	40.59	40.88	40.53	40.62	4,099,347	-0.11(-0.27%)
Jun 24, 2022	40.19	40.73	40.11	40.73	3,765,566	+0.92(+2.31%)
Jun 23, 2022	40.00	40.03	39.43	39.81	4,071,763	-0.38(-0.94%)
Jun 22, 2022	40.08	40.48	39.86	40.19	5,226,861	-0.45(-1.11%)
Jun 21, 2022	40.65	40.74	40.51	40.64	8,050,688	+0.78(+1.96%)
Jun 17, 2022	40.30	40.30	39.66	39.85	4,269,071	-0.41(-1.03%)
Jun 16, 2022	40.20	40.55	39.95	40.27	3,975,110	-0.82(-1.99%)
Jun 15, 2022	40.91	41.25	40.31	41.09	6,281,826	+0.79(+1.96%)
Jun 14, 2022	40.66	40.84	39.96	40.30	5,264,296	-0.37(-0.90%)
Jun 13, 2022	40.95	41.06	40.50	40.66	5,811,623	-1.19(-2.85%)
Jun 10, 2022	42.05	42.07	41.72	41.86	4,576,876	-1.05(-2.44%)
Jun 09, 2022	43.50	43.63	42.91	42.91	3,205,931	-0.87(-2.00%)
Jun 08, 2022	43.94	44.08	43.72	43.78	3,238,977	-0.70(-1.57%)
Jun 07, 2022	43.90	44.48	43.84	44.48	5,487,698	+0.25(+0.57%)
Jun 06, 2022	44.52	44.55	44.14	44.23	2,125,084	+0.18(+0.41%)
Jun 03, 2022	44.14	44.16	43.92	44.05	3,352,664	-0.54(-1.20%)
Jun 02, 2022	44.24	44.58	43.94	44.58	3,204,009	+0.68(+1.55%)
Jun 01, 2022	44.43	44.43	43.64	43.90	2,999,491	-0.22(-0.51%)
May 31, 2022	44.24	44.35	44.01	44.13	4,203,635	-0.43(-0.96%)
May 27, 2022	44.42	44.56	44.35	44.56	2,205,771	+0.30(+0.69%)
May 26, 2022	43.98	44.32	43.97	44.25	2,748,576	+0.43(+0.98%)
May 25, 2022	43.46	44.00	43.46	43.82	3,323,775	+0.04(+0.10%)
May 24, 2022	43.48	43.87	43.38	43.78	4,442,269	+0.17(+0.39%)
May 23, 2022	43.28	43.73	43.28	43.61	4,692,327	+0.78(+1.81%)
May 20, 2022	42.99	43.04	42.33	42.83	4,056,961	+0.29(+0.69%)
May 19, 2022	42.10	42.74	42.07	42.54	5,552,722	+0.39(+0.93%)
May 18, 2022	42.77	42.80	42.09	42.14	8,824,829	-0.83(-1.93%)
May 17, 2022	42.85	42.99	42.67	42.98	3,621,515	+0.78(+1.84%)
May 16, 2022	41.98	42.37	41.82	42.20	3,469,043	+0.21(+0.51%)
May 13, 2022	41.61	42.02	41.50	41.98	3,357,219	+0.93(+2.26%)
May 12, 2022	40.97	41.33	40.74	41.06	4,664,295	-0.12(-0.28%)
May 11, 2022	41.57	42.01	41.12	41.17	4,959,331	-0.18(-0.43%)
May 10, 2022	41.77	41.96	41.05	41.35	5,610,510	+0.14(+0.35%)
May 09, 2022	41.62	41.64	41.08	41.21	5,512,659	-1.05(-2.49%)
May 06, 2022	42.38	42.44	42.00	42.26	5,637,480	-0.21(-0.48%)
May 05, 2022	43.11	43.11	42.07	42.47	5,965,975	-1.15(-2.64%)
May 04, 2022	43.05	43.71	42.56	43.62	3,950,069	+0.70(+1.62%)
May 03, 2022	42.75	43.06	42.73	42.92	3,721,198	+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.