Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.74	41.17	40.56	41.06	23,819	+0.34(+0.83%)
Jul 28, 2022	40.31	40.72	39.93	40.72	150,956	+0.62(+1.54%)
Jul 27, 2022	39.60	40.21	39.52	40.10	23,536	+0.74(+1.89%)
Jul 26, 2022	39.44	39.51	39.25	39.36	16,385	-0.30(-0.76%)
Jul 25, 2022	39.52	39.70	39.33	39.66	17,563	+0.20(+0.51%)
Jul 22, 2022	39.86	40.05	39.28	39.45	36,774	-0.38(-0.95%)
Jul 21, 2022	39.38	39.85	39.21	39.83	29,471	+0.24(+0.61%)
Jul 20, 2022	39.26	39.69	39.19	39.59	31,567	+0.38(+0.96%)
Jul 19, 2022	38.56	39.26	38.52	39.21	21,981	+1.02(+2.68%)
Jul 18, 2022	38.60	38.74	38.10	38.19	1,439,616	-0.02(-0.05%)
Jul 15, 2022	37.94	38.21	37.78	38.21	21,113	+0.66(+1.75%)
Jul 14, 2022	37.41	37.58	37.10	37.55	22,961	-0.44(-1.17%)
Jul 13, 2022	37.64	38.20	37.64	37.99	25,040	-0.13(-0.33%)
Jul 12, 2022	38.21	38.46	37.93	38.12	46,901	-0.15(-0.40%)
Jul 11, 2022	38.55	38.55	38.20	38.27	68,132	-0.48(-1.23%)
Jul 08, 2022	38.79	39.07	38.49	38.75	38,072	-0.14(-0.36%)
Jul 07, 2022	38.47	38.98	38.47	38.89	26,039	+0.73(+1.90%)
Jul 06, 2022	38.27	38.49	37.95	38.17	30,859	-0.16(-0.43%)
Jul 05, 2022	37.93	38.33	37.45	38.33	225,168	-0.11(-0.28%)
Jul 01, 2022	37.87	38.47	37.69	38.44	57,566	+0.49(+1.30%)
Jun 30, 2022	37.84	38.18	37.50	37.95	31,814	-0.30(-0.78%)
Jun 29, 2022	38.63	38.63	38.04	38.25	41,875	-0.33(-0.85%)
Jun 28, 2022	39.35	39.65	38.55	38.57	40,122	-0.56(-1.43%)
Jun 27, 2022	39.27	39.29	38.93	39.14	23,199	+0.00(+0.00%)
Jun 24, 2022	38.34	39.14	38.34	39.14	33,300	+1.13(+2.98%)
Jun 23, 2022	37.80	38.04	37.53	38.00	32,897	+0.39(+1.03%)
Jun 22, 2022	37.23	37.98	37.22	37.62	79,987	-0.14(-0.36%)
Jun 21, 2022	37.73	38.04	37.61	37.75	71,593	+0.64(+1.73%)
Jun 17, 2022	36.99	37.41	36.64	37.11	1,123,255	+0.20(+0.55%)
Jun 16, 2022	37.66	37.66	36.76	36.91	65,855	-1.56(-4.05%)
Jun 15, 2022	38.41	38.66	37.98	38.47	94,832	+0.41(+1.09%)
Jun 14, 2022	38.53	38.66	37.74	38.05	31,482	-0.25(-0.65%)
Jun 13, 2022	39.20	39.20	38.15	38.30	178,795	-1.88(-4.69%)
Jun 10, 2022	40.60	40.63	40.14	40.19	106,647	-1.06(-2.56%)
Jun 09, 2022	42.11	42.11	41.24	41.24	29,700	-1.03(-2.43%)
Jun 08, 2022	42.63	42.75	42.22	42.27	27,722	-0.53(-1.24%)
Jun 07, 2022	42.01	42.83	42.01	42.80	30,278	+0.44(+1.04%)
Jun 06, 2022	42.51	42.64	42.23	42.36	125,254	+0.19(+0.46%)
Jun 03, 2022	42.28	42.41	42.03	42.17	50,262	-0.44(-1.04%)
Jun 02, 2022	41.83	42.63	41.73	42.61	129,085	+0.81(+1.93%)
Jun 01, 2022	42.32	42.32	41.40	41.80	97,047	-0.38(-0.91%)
May 31, 2022	42.59	42.59	42.06	42.19	91,006	-0.48(-1.13%)
May 27, 2022	41.97	42.67	41.97	42.67	25,678	+0.98(+2.35%)
May 26, 2022	41.21	41.88	41.21	41.69	25,570	+0.77(+1.88%)
May 25, 2022	40.26	41.08	40.26	40.92	54,883	+0.57(+1.41%)
May 24, 2022	40.36	40.40	39.60	40.35	38,937	-0.26(-0.64%)
May 23, 2022	40.48	40.76	40.09	40.61	31,394	+0.49(+1.22%)
May 20, 2022	40.49	40.50	39.30	40.12	52,397	+0.02(+0.05%)
May 19, 2022	39.76	40.54	39.76	40.10	121,290	-0.01(-0.02%)
May 18, 2022	41.15	41.15	39.95	40.11	96,194	-1.40(-3.38%)
May 17, 2022	41.10	41.51	40.82	41.51	56,570	+0.97(+2.40%)
May 16, 2022	40.59	40.87	40.33	40.54	39,120	-0.09(-0.21%)
May 13, 2022	39.89	40.80	39.89	40.63	91,227	+1.18(+3.00%)
May 12, 2022	38.96	39.74	38.80	39.45	90,873	+0.25(+0.64%)
May 11, 2022	39.69	40.44	39.16	39.20	67,335	-0.53(-1.33%)
May 10, 2022	40.37	40.61	39.10	39.73	82,203	-0.19(-0.48%)
May 09, 2022	40.93	40.98	39.76	39.92	152,856	-1.61(-3.87%)
May 06, 2022	41.59	41.78	40.96	41.52	61,911	-0.37(-0.87%)
May 05, 2022	42.91	42.95	41.59	41.89	54,212	-1.35(-3.11%)
May 04, 2022	42.26	43.27	41.79	43.24	97,590	+1.17(+2.79%)
May 03, 2022	41.74	42.30	41.74	42.06	68,244	+0.35(+0.83%)

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.