Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.43	40.89	40.35	40.88	548,431	+0.19(+0.46%)
Jul 28, 2022	40.57	40.72	40.25	40.69	650,300	+0.15(+0.37%)
Jul 27, 2022	40.00	40.64	39.94	40.54	623,284	+0.90(+2.26%)
Jul 26, 2022	39.93	39.94	39.64	39.64	532,953	-0.37(-0.92%)
Jul 25, 2022	39.95	40.04	39.81	40.01	462,033	+0.45(+1.15%)
Jul 22, 2022	39.88	40.07	39.44	39.56	735,122	-0.17(-0.43%)
Jul 21, 2022	39.28	39.73	39.23	39.73	459,355	+0.19(+0.48%)
Jul 20, 2022	39.55	39.66	39.37	39.54	527,499	-0.01(-0.02%)
Jul 19, 2022	39.22	39.58	39.18	39.55	402,669	+0.76(+1.97%)
Jul 18, 2022	39.11	39.29	38.76	38.78	337,610	+0.09(+0.24%)
Jul 15, 2022	38.47	38.72	38.25	38.69	431,958	+0.45(+1.18%)
Jul 14, 2022	38.04	38.31	37.74	38.23	689,920	-0.41(-1.05%)
Jul 13, 2022	38.30	38.83	38.20	38.64	745,569	+0.00(+0.00%)
Jul 12, 2022	38.62	38.83	38.49	38.64	413,672	+0.18(+0.47%)
Jul 11, 2022	38.66	38.69	38.40	38.46	629,913	-1.00(-2.54%)
Jul 08, 2022	39.41	39.64	39.21	39.46	432,233	-0.11(-0.29%)
Jul 07, 2022	39.26	39.58	39.26	39.58	486,742	+0.72(+1.85%)
Jul 06, 2022	38.84	38.91	38.50	38.86	666,627	+0.11(+0.29%)
Jul 05, 2022	38.39	38.78	38.22	38.74	735,335	-0.40(-1.01%)
Jul 01, 2022	38.78	39.16	38.57	39.14	878,995	-0.16(-0.41%)
Jun 30, 2022	38.95	39.34	38.74	39.30	1,018,499	-0.29(-0.74%)
Jun 29, 2022	39.66	39.81	39.55	39.59	1,272,060	-0.05(-0.12%)
Jun 28, 2022	40.25	40.40	39.64	39.64	540,826	-0.01(-0.02%)
Jun 27, 2022	39.87	39.92	39.61	39.65	657,574	+0.05(+0.12%)
Jun 24, 2022	39.08	39.62	39.03	39.60	658,863	+0.92(+2.37%)
Jun 23, 2022	38.75	38.77	38.33	38.69	568,899	+0.01(+0.02%)
Jun 22, 2022	38.57	38.95	38.48	38.68	604,428	-0.42(-1.06%)
Jun 21, 2022	38.99	39.33	38.92	39.09	462,390	+0.83(+2.17%)
Jun 17, 2022	38.49	38.67	38.04	38.26	688,682	-0.38(-0.98%)
Jun 16, 2022	38.56	38.87	38.25	38.64	511,724	-0.88(-2.22%)
Jun 15, 2022	39.05	39.72	38.76	39.52	583,604	+0.66(+1.70%)
Jun 14, 2022	39.10	39.19	38.57	38.86	575,280	-0.24(-0.60%)
Jun 13, 2022	39.45	39.62	38.98	39.09	647,637	-1.36(-3.36%)
Jun 10, 2022	40.75	40.75	40.21	40.45	512,428	-0.89(-2.15%)
Jun 09, 2022	41.96	42.00	41.34	41.34	620,893	-1.05(-2.47%)
Jun 08, 2022	42.56	42.69	42.33	42.39	263,881	-0.57(-1.33%)
Jun 07, 2022	42.33	43.00	42.31	42.96	310,384	+0.01(+0.02%)
Jun 06, 2022	43.17	43.30	42.87	42.95	387,822	+0.09(+0.21%)
Jun 03, 2022	43.05	43.12	42.76	42.86	339,335	-0.59(-1.36%)
Jun 02, 2022	42.80	43.45	42.71	43.45	538,048	+0.84(+1.96%)
Jun 01, 2022	43.15	43.18	42.43	42.61	440,543	+0.02(+0.04%)
May 31, 2022	42.69	42.84	42.51	42.59	460,325	-0.31(-0.73%)
May 27, 2022	42.59	42.90	42.46	42.90	542,589	+0.87(+2.08%)
May 26, 2022	41.71	42.12	41.63	42.03	462,780	+0.22(+0.53%)
May 25, 2022	41.49	41.96	41.47	41.81	361,859	+0.07(+0.18%)
May 24, 2022	41.65	41.81	41.29	41.73	536,214	-0.27(-0.64%)
May 23, 2022	41.83	42.08	41.73	42.00	382,468	+0.32(+0.77%)
May 20, 2022	41.85	41.94	41.16	41.68	633,575	+0.39(+0.94%)
May 19, 2022	40.87	41.50	40.82	41.29	835,894	+0.52(+1.26%)
May 18, 2022	41.43	41.50	40.67	40.78	780,758	-0.85(-2.03%)
May 17, 2022	41.53	41.66	41.31	41.62	607,587	+0.77(+1.89%)
May 16, 2022	40.70	41.09	40.60	40.85	523,621	+0.09(+0.23%)
May 13, 2022	40.25	40.81	40.24	40.76	823,762	+1.25(+3.17%)
May 12, 2022	39.67	39.80	39.13	39.51	1,241,932	-0.47(-1.17%)
May 11, 2022	40.68	40.91	39.97	39.98	1,012,792	-0.18(-0.46%)
May 10, 2022	40.89	40.89	39.92	40.16	681,347	-0.02(-0.05%)
May 09, 2022	40.89	40.89	40.05	40.18	917,213	-1.19(-2.87%)
May 06, 2022	41.53	41.61	41.06	41.37	893,396	-0.60(-1.43%)
May 05, 2022	42.87	42.88	41.65	41.96	914,195	-1.44(-3.33%)
May 04, 2022	42.58	43.49	42.24	43.41	1,477,150	+0.78(+1.83%)
May 03, 2022	42.54	42.78	42.47	42.63	754,504	+0.40(+0.96%)

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.