Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.47	42.63	42.42	42.52	10,248	+0.03(+0.07%)
Jul 28, 2022	42.27	42.49	42.20	42.49	21,402	+0.46(+1.10%)
Jul 27, 2022	41.81	42.11	41.81	42.03	15,795	+0.35(+0.84%)
Jul 26, 2022	41.80	41.80	41.68	41.68	5,215	-0.23(-0.55%)
Jul 25, 2022	41.91	41.98	41.87	41.91	21,134	-0.01(-0.03%)
Jul 22, 2022	42.20	42.24	41.86	41.92	91,344	-0.12(-0.28%)
Jul 21, 2022	41.73	42.17	41.64	42.04	1,076,687	+0.43(+1.04%)
Jul 20, 2022	41.68	41.87	41.61	41.61	3,364	+0.09(+0.21%)
Jul 19, 2022	41.20	41.59	41.20	41.52	9,939	+0.46(+1.12%)
Jul 18, 2022	41.43	41.43	41.06	41.06	6,231	-0.37(-0.90%)
Jul 15, 2022	41.18	41.43	41.18	41.43	6,261	+0.48(+1.16%)
Jul 14, 2022	40.64	40.96	40.60	40.96	91,268	-0.11(-0.26%)
Jul 13, 2022	41.13	41.13	40.96	41.07	3,684	-0.04(-0.09%)
Jul 12, 2022	41.01	41.11	40.97	41.10	14,874	+0.19(+0.47%)
Jul 11, 2022	40.97	41.05	40.91	40.91	5,181	-0.18(-0.43%)
Jul 08, 2022	40.91	41.09	40.91	41.09	1,430	+0.03(+0.08%)
Jul 07, 2022	40.71	41.06	40.71	41.06	6,290	+0.57(+1.40%)
Jul 06, 2022	40.47	40.52	40.39	40.49	4,146	-0.03(-0.08%)
Jul 05, 2022	40.44	40.52	40.44	40.52	691	+0.02(+0.04%)
Jul 01, 2022	40.51	40.51	40.32	40.51	5,672	+0.35(+0.87%)
Jun 30, 2022	39.97	40.16	39.97	40.16	1,875	+0.06(+0.16%)
Jun 29, 2022	40.00	40.09	40.00	40.09	13,854	-0.03(-0.07%)
Jun 28, 2022	40.54	40.54	40.12	40.12	16,218	-0.42(-1.04%)
Jun 27, 2022	40.73	40.73	40.53	40.54	4,690	-0.15(-0.36%)
Jun 24, 2022	40.68	40.79	40.63	40.69	9,126	+0.24(+0.60%)
Jun 23, 2022	40.36	40.45	40.34	40.45	2,714	+0.34(+0.84%)
Jun 22, 2022	40.22	40.22	40.11	40.11	3,820	+0.05(+0.13%)
Jun 21, 2022	40.34	40.34	40.06	40.06	11,838	-0.10(-0.25%)
Jun 17, 2022	39.98	40.19	39.98	40.16	7,517	+0.27(+0.68%)
Jun 16, 2022	39.59	40.03	39.59	39.89	22,679	-0.53(-1.31%)
Jun 15, 2022	40.34	40.45	40.19	40.41	2,722	+0.67(+1.69%)
Jun 14, 2022	39.75	40.01	39.50	39.74	60,598	+0.26(+0.66%)
Jun 13, 2022	39.71	40.01	39.37	39.48	27,408	-1.19(-2.93%)
Jun 10, 2022	40.73	40.74	40.58	40.67	23,075	-0.64(-1.54%)
Jun 09, 2022	41.52	41.52	41.29	41.31	77,072	-0.30(-0.73%)
Jun 08, 2022	41.82	41.83	41.61	41.61	1,732	-0.35(-0.84%)
Jun 07, 2022	41.63	41.96	41.63	41.96	2,401,495	+0.16(+0.39%)
Jun 06, 2022	42.16	42.16	41.80	41.80	3,496	-0.27(-0.65%)
Jun 03, 2022	42.18	42.18	42.07	42.07	4,609	-0.30(-0.70%)
Jun 02, 2022	42.27	42.37	42.27	42.37	1,982	+0.07(+0.17%)
Jun 01, 2022	42.42	42.42	42.30	42.30	2,261	-0.16(-0.37%)
May 31, 2022	42.49	42.52	42.44	42.46	3,969	-0.34(-0.80%)
May 27, 2022	42.83	42.83	42.60	42.80	2,345,196	+0.24(+0.57%)
May 26, 2022	42.14	42.56	42.14	42.56	2,367,381	+0.48(+1.14%)
May 25, 2022	41.68	42.07	41.68	42.07	5,873	+0.54(+1.31%)
May 24, 2022	41.26	41.56	41.26	41.53	7,929	+0.25(+0.60%)
May 23, 2022	41.25	41.30	41.25	41.29	102,599	+0.08(+0.20%)
May 20, 2022	41.28	41.28	41.07	41.20	4,361,234	+0.02(+0.04%)
May 19, 2022	41.05	41.21	41.04	41.19	2,949	+0.30(+0.73%)
May 18, 2022	40.90	40.90	40.85	40.88	1,050	-0.18(-0.44%)
May 17, 2022	41.10	41.11	41.04	41.07	2,034	-0.05(-0.12%)
May 16, 2022	41.16	41.18	41.11	41.12	8,131	-0.00(-0.01%)
May 13, 2022	41.17	41.25	40.96	41.12	9,048	+0.03(+0.07%)
May 12, 2022	41.05	41.11	40.94	41.09	13,768	+0.03(+0.08%)
May 11, 2022	41.08	41.25	41.06	41.06	8,931	-0.09(-0.21%)
May 10, 2022	41.23	41.23	41.02	41.15	654,718	+0.21(+0.50%)
May 09, 2022	41.00	41.09	40.94	40.94	18,509	-0.31(-0.76%)
May 06, 2022	41.20	41.34	41.14	41.25	3,644	-0.12(-0.28%)
May 05, 2022	41.33	41.41	41.33	41.37	2,325	-0.64(-1.52%)
May 04, 2022	41.60	42.01	41.51	42.01	2,948	+0.39(+0.94%)
May 03, 2022	41.47	41.67	41.47	41.62	3,626	+0.25(+0.59%)

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.