Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.86	43.53	42.86	43.29	4,920,153	+0.20(+0.48%)
Jul 28, 2022	41.93	43.12	41.73	43.09	8,776,736	+1.69(+4.07%)
Jul 27, 2022	41.48	41.60	40.99	41.40	7,844,274	-0.22(-0.54%)
Jul 26, 2022	41.56	41.87	41.30	41.63	4,999,371	+0.26(+0.63%)
Jul 25, 2022	41.07	41.50	40.86	41.37	3,824,660	+0.37(+0.91%)
Jul 22, 2022	40.49	41.06	40.48	40.99	4,424,969	+0.71(+1.76%)
Jul 21, 2022	40.20	40.31	39.79	40.29	6,657,551	+0.15(+0.37%)
Jul 20, 2022	40.88	41.09	40.13	40.14	9,404,753	-0.56(-1.37%)
Jul 19, 2022	41.18	41.30	40.62	40.70	7,736,855	-0.06(-0.14%)
Jul 18, 2022	41.26	41.46	40.73	40.75	3,940,055	-0.44(-1.06%)
Jul 15, 2022	41.26	41.53	40.64	41.19	5,267,310	+0.07(+0.18%)
Jul 14, 2022	39.94	41.18	39.80	41.12	4,835,524	+0.51(+1.26%)
Jul 13, 2022	40.67	41.22	40.48	40.60	5,256,416	-0.59(-1.42%)
Jul 12, 2022	41.33	41.88	40.98	41.19	4,292,322	-0.19(-0.45%)
Jul 11, 2022	41.20	41.48	40.73	41.38	4,132,075	+0.13(+0.32%)
Jul 08, 2022	41.50	41.63	40.98	41.25	3,706,885	-0.09(-0.23%)
Jul 07, 2022	41.73	42.03	41.30	41.34	4,890,366	+0.12(+0.29%)
Jul 06, 2022	41.11	41.64	40.55	41.22	4,956,447	+0.60(+1.47%)
Jul 05, 2022	42.69	42.75	39.81	40.62	8,660,155	-2.28(-5.32%)
Jul 01, 2022	42.09	42.96	42.04	42.90	8,260,581	+0.70(+1.66%)
Jun 30, 2022	41.12	42.52	40.86	42.20	11,464,457	+0.91(+2.21%)
Jun 29, 2022	40.92	41.41	40.91	41.29	5,190,329	+0.43(+1.05%)
Jun 28, 2022	40.95	41.35	40.60	40.86	6,297,153	-0.01(-0.02%)
Jun 27, 2022	40.24	41.12	40.13	40.87	4,794,972	+0.56(+1.39%)
Jun 24, 2022	39.40	40.38	39.21	40.31	7,701,863	+0.99(+2.51%)
Jun 23, 2022	39.07	39.50	38.93	39.33	5,280,884	+0.50(+1.30%)
Jun 22, 2022	38.43	39.27	38.28	38.82	6,358,975	+0.08(+0.22%)
Jun 21, 2022	38.40	39.01	38.19	38.74	6,895,669	+0.64(+1.69%)
Jun 17, 2022	38.55	38.75	37.41	38.10	15,718,243	-0.29(-0.75%)
Jun 16, 2022	38.66	38.86	37.96	38.39	8,430,614	-0.97(-2.46%)
Jun 15, 2022	39.73	40.08	38.79	39.36	8,124,093	-0.05(-0.12%)
Jun 14, 2022	40.80	40.89	38.86	39.40	9,786,854	-1.28(-3.14%)
Jun 13, 2022	42.15	42.32	40.53	40.68	8,691,071	-2.17(-5.06%)
Jun 10, 2022	42.95	43.23	42.56	42.85	7,115,617	-0.61(-1.39%)
Jun 09, 2022	44.63	44.84	43.33	43.45	5,652,976	-1.41(-3.13%)
Jun 08, 2022	45.57	45.85	44.76	44.86	5,934,514	-0.82(-1.79%)
Jun 07, 2022	45.24	45.75	44.98	45.68	4,358,451	+0.47(+1.03%)
Jun 06, 2022	45.73	45.76	45.11	45.21	4,783,715	-0.17(-0.37%)
Jun 03, 2022	45.39	45.81	45.39	45.38	4,773,262	-0.24(-0.53%)
Jun 02, 2022	46.08	46.09	44.78	45.62	5,607,211	-0.19(-0.41%)
Jun 01, 2022	46.10	46.10	45.34	45.81	5,208,999	+0.04(+0.08%)
May 31, 2022	46.07	46.27	45.50	45.77	13,105,338	-0.65(-1.40%)
May 27, 2022	45.67	46.43	45.58	46.42	5,610,540	+0.64(+1.40%)
May 26, 2022	45.68	46.09	45.64	45.78	5,374,797	+0.13(+0.29%)
May 25, 2022	45.47	45.81	45.32	45.65	5,566,247	+0.18(+0.39%)
May 24, 2022	44.61	45.65	44.22	45.47	6,895,471	+0.88(+1.96%)
May 23, 2022	44.51	44.84	44.15	44.60	4,653,022	+0.69(+1.57%)
May 20, 2022	44.11	44.35	43.16	43.91	6,629,915	-0.19(-0.42%)
May 19, 2022	43.83	44.25	43.22	44.10	6,251,236	+0.20(+0.47%)
May 18, 2022	44.36	44.60	43.72	43.89	7,458,884	-0.38(-0.86%)
May 17, 2022	43.77	44.29	43.18	44.27	5,501,273	+0.62(+1.43%)
May 16, 2022	43.64	44.01	43.22	43.65	5,054,959	+0.13(+0.30%)
May 13, 2022	42.99	43.56	42.70	43.52	6,005,606	+0.82(+1.92%)
May 12, 2022	44.09	44.42	42.27	42.70	12,931,488	-1.33(-3.03%)
May 11, 2022	43.19	44.72	43.09	44.03	10,172,752	+0.80(+1.84%)
May 10, 2022	43.66	44.39	42.74	43.24	9,599,313	+0.03(+0.06%)
May 09, 2022	43.51	43.63	42.79	43.21	6,992,778	-0.31(-0.70%)
May 06, 2022	43.33	43.76	42.99	43.51	11,856,951	+0.15(+0.34%)
May 05, 2022	44.05	44.09	42.95	43.37	7,625,897	-0.94(-2.13%)
May 04, 2022	43.68	44.34	43.27	44.31	8,865,895	+1.14(+2.63%)
May 03, 2022	43.32	44.04	43.03	43.17	4,882,528	+0.04(+0.09%)

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.