Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.11	39.35	38.78	38.98	5,456,110	-0.70(-1.77%)
Jul 28, 2022	39.62	39.98	39.05	39.68	6,844,995	-0.56(-1.40%)
Jul 27, 2022	39.08	40.39	38.89	40.24	5,285,606	+0.94(+2.40%)
Jul 26, 2022	38.86	39.45	38.80	39.30	5,676,479	+0.33(+0.85%)
Jul 25, 2022	39.38	39.46	38.84	38.97	5,233,544	-0.12(-0.31%)
Jul 22, 2022	38.77	39.22	38.72	39.09	3,615,620	+1.01(+2.64%)
Jul 18, 2022				38.08	0	-0.79(-2.04%)
Jul 15, 2022	38.26	38.88	38.13	38.87	9,757,137	+0.97(+2.56%)
Jul 14, 2022	37.81	37.94	37.56	37.90	8,969,630	-0.66(-1.71%)
Jul 13, 2022	38.42	38.74	38.30	38.56	10,885,304	-0.49(-1.25%)
Jul 12, 2022	39.72	39.77	38.98	39.05	5,933,852	-0.78(-1.96%)
Jul 11, 2022	39.80	40.14	39.75	39.83	4,336,365	-0.07(-0.17%)
Jul 08, 2022	39.98	40.30	39.79	39.90	5,314,118	-0.92(-2.26%)
Jul 07, 2022	40.81	41.02	40.72	40.82	5,399,545	+0.20(+0.49%)
Jul 06, 2022	40.60	40.89	40.40	40.62	4,837,421	-0.18(-0.44%)
Jul 05, 2022	40.68	40.83	40.26	40.80	5,025,995	-0.42(-1.03%)
Jul 01, 2022	40.46	41.25	40.44	41.23	3,275,681	+0.21(+0.51%)
Jun 30, 2022	40.73	41.11	40.47	41.02	6,392,398	-0.23(-0.55%)
Jun 29, 2022	40.97	41.42	40.91	41.25	4,021,873	+0.40(+0.97%)
Jun 28, 2022	41.08	41.23	40.77	40.85	4,155,067	-0.33(-0.80%)
Jun 27, 2022	41.10	41.35	40.95	41.18	3,817,591	+0.01(+0.02%)
Jun 24, 2022	40.79	41.18	40.52	41.17	4,176,887	+0.89(+2.20%)
Jun 23, 2022	40.07	40.30	39.91	40.28	6,714,379	+0.73(+1.86%)
Jun 22, 2022	39.51	39.92	39.48	39.55	5,249,084	+0.19(+0.48%)
Jun 21, 2022	39.57	39.62	39.25	39.36	4,417,761	+0.47(+1.21%)
Jun 17, 2022	39.03	39.25	38.79	38.89	4,568,274	-0.35(-0.89%)
Jun 16, 2022	39.05	39.47	38.94	39.24	5,369,965	-0.29(-0.74%)
Jun 15, 2022	39.45	39.71	38.89	39.53	8,954,639	+0.67(+1.72%)
Jun 14, 2022	39.51	39.67	38.70	38.86	8,485,978	-1.19(-2.96%)
Jun 13, 2022	40.62	40.71	39.96	40.05	10,915,503	-1.23(-2.97%)
Jun 10, 2022	40.83	41.43	40.48	41.27	11,398,802	+0.72(+1.77%)
Jun 09, 2022	41.27	41.49	40.55	40.56	6,888,091	-1.09(-2.62%)
Jun 08, 2022	41.46	42.13	41.36	41.65	12,147,791	-0.05(-0.11%)
Jun 07, 2022	40.49	41.72	40.49	41.70	14,425,356	+1.36(+3.36%)
Jun 06, 2022	40.72	40.72	40.20	40.34	4,016,700	+0.08(+0.21%)
Jun 03, 2022	40.65	40.86	40.25	40.26	14,847,865	-0.63(-1.54%)
Jun 02, 2022	40.79	40.90	40.22	40.89	4,560,721	+0.33(+0.81%)
Jun 01, 2022	41.22	41.24	40.34	40.56	6,500,314	-0.81(-1.96%)
May 31, 2022	41.40	41.58	41.25	41.37	8,430,890	-0.15(-0.36%)
May 27, 2022	41.67	41.67	41.33	41.52	6,096,214	-0.34(-0.81%)
May 26, 2022	42.18	42.33	41.74	41.86	6,770,388	-0.52(-1.22%)
May 25, 2022	42.38	42.49	42.05	42.38	6,879,412	-0.03(-0.07%)
May 24, 2022	42.15	42.49	42.12	42.40	6,995,781	+0.24(+0.56%)
May 23, 2022	42.26	42.54	42.10	42.17	7,187,987	+0.22(+0.52%)
May 20, 2022	41.64	41.97	41.28	41.95	7,939,879	+0.90(+2.20%)
May 19, 2022	40.60	41.24	40.58	41.05	8,335,836	+0.26(+0.63%)
May 18, 2022	41.49	41.59	40.76	40.79	5,125,837	-1.01(-2.42%)
May 17, 2022	41.74	41.98	41.51	41.80	4,780,119	+0.32(+0.77%)
May 16, 2022	40.94	41.59	40.91	41.48	3,883,790	+0.98(+2.42%)
May 13, 2022	40.10	40.52	40.00	40.50	6,434,384	+0.79(+2.00%)
May 12, 2022	39.58	39.84	39.39	39.71	6,621,851	-0.06(-0.14%)
May 11, 2022	40.22	40.68	39.75	39.76	9,622,896	-0.83(-2.05%)
May 10, 2022	40.50	40.79	40.40	40.60	8,444,445	+0.24(+0.60%)
May 09, 2022	40.62	40.71	40.25	40.35	4,560,021	-0.87(-2.11%)
May 06, 2022	41.14	41.45	40.95	41.22	6,077,370	-0.28(-0.68%)
May 05, 2022	41.77	41.87	41.27	41.50	4,992,160	-0.72(-1.71%)
May 04, 2022	42.10	42.34	41.52	42.22	5,812,011	+0.04(+0.09%)
May 03, 2022	42.29	42.42	41.94	42.19	5,541,379	+0.37(+0.89%)

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.