Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	39.31	39.79	39.05	39.49	5,120,472	+0.37(+0.94%)
Jul 28, 2022	38.41	39.20	37.75	39.13	1,857,660	+0.77(+2.00%)
Jul 27, 2022	38.02	38.53	37.55	38.36	1,564,214	+0.25(+0.65%)
Jul 26, 2022	38.28	38.37	37.79	38.11	1,253,039	-0.01(-0.02%)
Jul 25, 2022	38.05	38.21	37.66	38.12	1,015,031	+0.39(+1.04%)
Jul 22, 2022	37.70	37.81	37.41	37.73	1,050,560	+0.19(+0.51%)
Jul 21, 2022	37.13	37.55	36.70	37.54	1,191,011	+0.14(+0.37%)
Jul 20, 2022	37.66	37.71	36.69	37.40	1,328,623	-0.27(-0.70%)
Jul 19, 2022	37.36	37.72	37.36	37.66	998,305	+0.73(+1.98%)
Jul 18, 2022	37.12	37.40	36.91	36.93	965,847	+0.02(+0.05%)
Jul 15, 2022	37.07	37.22	36.66	36.91	1,058,906	+0.38(+1.05%)
Jul 14, 2022	35.72	36.56	35.60	36.53	1,057,722	+0.18(+0.50%)
Jul 13, 2022	36.08	36.55	35.95	36.35	720,532	-0.03(-0.08%)
Jul 12, 2022	36.40	37.14	36.15	36.37	1,238,735	-0.26(-0.70%)
Jul 11, 2022	35.89	36.90	35.78	36.63	1,344,279	+0.70(+1.96%)
Jul 08, 2022	36.19	36.43	35.41	35.93	1,171,962	-0.06(-0.18%)
Jul 07, 2022	35.87	36.30	35.87	35.99	1,306,421	+0.53(+1.50%)
Jul 06, 2022	35.12	35.59	34.62	35.46	1,417,901	+0.23(+0.65%)
Jul 05, 2022	35.86	36.16	34.42	35.23	1,619,102	-1.12(-3.07%)
Jul 01, 2022	35.47	36.37	35.19	36.35	1,399,529	+1.02(+2.87%)
Jun 30, 2022	35.09	35.75	34.86	35.33	1,342,383	-0.31(-0.87%)
Jun 29, 2022	36.27	36.31	35.34	35.64	1,059,802	-0.70(-1.91%)
Jun 28, 2022	36.49	36.87	36.19	36.34	1,040,731	+0.05(+0.13%)
Jun 27, 2022	36.10	36.55	35.72	36.29	1,204,999	+0.17(+0.48%)
Jun 24, 2022	35.60	36.42	35.50	36.12	1,652,589	+0.81(+2.31%)
Jun 23, 2022	35.14	35.40	34.91	35.30	1,169,303	+0.17(+0.50%)
Jun 22, 2022	34.79	35.36	34.66	35.13	1,173,808	-0.12(-0.34%)
Jun 21, 2022	34.76	35.38	34.50	35.25	1,350,605	+0.80(+2.31%)
Jun 17, 2022	35.19	35.48	34.28	34.45	2,444,149	-0.54(-1.54%)
Jun 16, 2022	35.34	35.48	34.75	34.99	1,558,086	-1.14(-3.17%)
Jun 15, 2022	36.50	36.87	35.76	36.14	1,201,639	-0.20(-0.55%)
Jun 14, 2022	36.86	37.00	36.04	36.34	1,423,438	-0.43(-1.17%)
Jun 13, 2022	37.57	37.73	36.51	36.77	1,336,038	-1.50(-3.91%)
Jun 10, 2022	38.59	38.74	38.24	38.26	1,238,224	-0.93(-2.36%)
Jun 09, 2022	39.50	39.62	39.02	39.19	1,042,503	-0.32(-0.80%)
Jun 08, 2022	40.07	40.13	39.38	39.51	1,015,557	-0.89(-2.20%)
Jun 07, 2022	39.60	40.40	39.49	40.40	1,312,243	+0.75(+1.90%)
Jun 06, 2022	39.33	39.80	39.21	39.64	1,238,609	+0.45(+1.16%)
Jun 03, 2022	39.96	40.16	39.00	39.19	1,103,622	-0.97(-2.42%)
Jun 02, 2022	39.14	40.20	38.86	40.16	1,872,896	+1.05(+2.69%)
Jun 01, 2022	38.79	39.22	38.26	39.11	1,811,156	+0.34(+0.89%)
May 31, 2022	38.44	38.91	37.86	38.76	3,453,234	-0.02(-0.05%)
May 27, 2022	38.18	38.88	38.16	38.78	1,740,703	+0.41(+1.06%)
May 26, 2022	38.36	38.75	38.26	38.37	1,088,323	+0.12(+0.31%)
May 25, 2022	37.38	38.34	37.30	38.26	1,690,886	+0.85(+2.28%)
May 24, 2022	36.80	37.48	36.39	37.40	1,273,017	+0.32(+0.86%)
May 23, 2022	36.99	37.43	36.72	37.09	1,295,714	+0.37(+1.01%)
May 20, 2022	36.61	36.78	35.76	36.71	1,309,698	+0.40(+1.10%)
May 19, 2022	36.09	36.72	35.58	36.31	1,754,848	+0.07(+0.20%)
May 18, 2022	36.64	36.83	35.93	36.24	1,976,728	-0.59(-1.60%)
May 17, 2022	36.28	36.98	36.00	36.83	1,691,198	+0.90(+2.50%)
May 16, 2022	35.44	36.05	35.02	35.93	1,543,707	+0.66(+1.88%)
May 13, 2022	34.68	35.35	34.43	35.27	1,367,415	+0.93(+2.69%)
May 12, 2022	34.42	34.47	33.59	34.35	1,578,394	-0.17(-0.50%)
May 11, 2022	33.78	35.02	33.71	34.52	1,737,307	+0.84(+2.50%)
May 10, 2022	34.23	34.53	33.01	33.68	1,683,982	-0.43(-1.25%)
May 09, 2022	33.90	34.45	33.45	34.10	1,636,437	-0.08(-0.24%)
May 06, 2022	33.65	34.37	33.46	34.18	1,740,635	+0.54(+1.59%)
May 05, 2022	33.48	35.80	33.07	33.65	2,587,636	+0.00(+0.00%)
May 04, 2022	32.46	33.65	32.23	33.65	2,758,381	+1.45(+4.51%)
May 03, 2022	31.52	32.50	31.38	32.20	1,572,954	+0.72(+2.28%)

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.