Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.79	40.16	39.63	39.83	1,351,199	+0.20(+0.50%)
Jul 28, 2022	39.50	39.88	38.91	39.63	1,463,464	+0.38(+0.96%)
Jul 27, 2022	38.51	39.43	38.19	39.26	1,627,025	+0.98(+2.55%)
Jul 26, 2022	39.00	39.00	38.02	38.28	1,463,440	-0.89(-2.28%)
Jul 25, 2022	38.94	39.33	38.62	39.17	957,145	+0.31(+0.80%)
Jul 22, 2022	39.13	39.31	38.64	38.86	825,191	-0.14(-0.36%)
Jul 21, 2022	38.36	39.04	38.17	39.00	1,228,053	+0.45(+1.17%)
Jul 20, 2022	37.81	38.63	37.81	38.55	1,264,104	+0.56(+1.49%)
Jul 19, 2022	37.41	38.24	37.27	37.99	1,482,351	+1.27(+3.46%)
Jul 18, 2022	37.49	37.71	36.56	36.72	1,303,174	-0.32(-0.86%)
Jul 15, 2022	37.25	37.54	36.52	37.04	963,970	+0.42(+1.16%)
Jul 14, 2022	36.16	36.74	36.00	36.62	1,408,865	-0.48(-1.29%)
Jul 13, 2022	37.42	37.67	36.77	37.10	1,729,140	-0.99(-2.59%)
Jul 12, 2022	37.54	38.42	37.44	38.08	1,863,735	+0.40(+1.07%)
Jul 11, 2022	37.52	38.04	37.23	37.68	1,512,613	-0.26(-0.69%)
Jul 08, 2022	38.72	38.97	37.79	37.94	1,251,821	-0.64(-1.66%)
Jul 07, 2022	38.43	38.92	38.25	38.58	1,540,936	+0.72(+1.91%)
Jul 06, 2022	37.35	38.02	36.96	37.86	2,345,579	+0.48(+1.28%)
Jul 05, 2022	36.98	37.39	36.21	37.38	1,956,734	-0.36(-0.95%)
Jul 01, 2022	36.93	37.90	36.50	37.74	1,719,210	+0.27(+0.73%)
Jun 30, 2022	37.20	37.82	36.72	37.46	2,388,201	-0.35(-0.92%)
Jun 29, 2022	38.04	38.22	37.39	37.81	1,271,575	-0.10(-0.27%)
Jun 28, 2022	38.91	39.33	37.88	37.91	1,965,848	-0.63(-1.63%)
Jun 27, 2022	38.44	38.84	38.16	38.54	2,308,904	+0.33(+0.86%)
Jun 24, 2022	36.80	38.24	36.72	38.21	3,290,847	+1.66(+4.55%)
Jun 23, 2022	36.86	37.16	36.11	36.55	2,662,055	-0.39(-1.07%)
Jun 22, 2022	37.16	37.56	36.47	36.95	4,044,177	-0.82(-2.17%)
Jun 21, 2022	38.38	38.66	37.50	37.76	2,716,710	-0.88(-2.29%)
Jun 17, 2022	38.96	39.22	37.90	38.65	4,749,066	-0.18(-0.46%)
Jun 16, 2022	39.79	39.84	38.11	38.83	2,850,013	-1.98(-4.86%)
Jun 15, 2022	40.80	41.25	40.07	40.81	2,136,255	+0.59(+1.47%)
Jun 14, 2022	39.64	40.58	39.60	40.22	2,080,785	+0.52(+1.30%)
Jun 13, 2022	41.29	41.40	39.43	39.70	2,544,273	-2.73(-6.43%)
Jun 10, 2022	43.52	43.74	42.34	42.43	1,835,619	-2.06(-4.63%)
Jun 09, 2022	45.69	45.69	44.48	44.49	1,150,067	-1.22(-2.67%)
Jun 08, 2022	45.71	46.41	45.61	45.71	944,692	-0.88(-1.90%)
Jun 07, 2022	45.46	46.77	45.41	46.59	1,469,917	+0.90(+1.98%)
Jun 06, 2022	46.63	46.72	45.46	45.69	1,857,498	-0.64(-1.38%)
Jun 03, 2022	46.31	46.64	46.00	46.33	2,540,331	-0.16(-0.34%)
Jun 02, 2022	45.80	46.57	45.05	46.49	3,036,504	+1.22(+2.70%)
Jun 01, 2022	45.58	45.81	44.44	45.27	2,718,092	-0.33(-0.72%)
May 31, 2022	45.53	46.32	45.10	45.60	4,803,083	-0.52(-1.12%)
May 27, 2022	45.00	46.11	44.95	46.11	1,918,342	+1.54(+3.46%)
May 26, 2022	43.77	44.81	43.77	44.57	1,492,225	+1.22(+2.82%)
May 25, 2022	42.35	43.51	42.30	43.35	2,358,986	+0.81(+1.90%)
May 24, 2022	42.51	42.87	41.24	42.54	2,149,405	-0.39(-0.92%)
May 23, 2022	42.03	43.15	41.97	42.94	2,472,475	+1.41(+3.40%)
May 20, 2022	42.72	42.92	40.82	41.52	2,640,408	-0.69(-1.63%)
May 19, 2022	42.08	42.71	41.48	42.21	3,150,182	-0.34(-0.80%)
May 18, 2022	44.83	45.19	42.40	42.55	2,887,737	-2.71(-5.98%)
May 17, 2022	44.48	45.44	44.09	45.26	3,136,481	+1.71(+3.93%)
May 16, 2022	43.51	43.87	42.64	43.55	2,670,787	+0.09(+0.22%)
May 13, 2022	44.81	45.30	43.44	43.45	4,735,134	-1.18(-2.63%)
May 12, 2022	47.27	47.35	43.57	44.63	4,455,510	-2.63(-5.57%)
May 11, 2022	48.14	49.44	47.23	47.26	2,947,279	-0.77(-1.61%)
May 10, 2022	48.32	48.91	46.93	48.03	2,860,643	+0.02(+0.04%)
May 09, 2022	49.62	50.20	47.83	48.01	4,041,893	-1.96(-3.91%)
May 06, 2022	50.56	50.67	49.33	49.97	3,057,240	-0.74(-1.46%)
May 05, 2022	50.16	51.26	49.60	50.71	3,643,197	+1.34(+2.71%)
May 04, 2022	48.16	49.42	47.99	49.37	2,700,089	+1.49(+3.11%)
May 03, 2022	46.97	48.31	46.97	47.88	3,504,975	+1.10(+2.36%)

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.