Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.15	42.14	41.15	41.68	18,445,492	+0.52(+1.27%)
Jul 28, 2022	41.38	41.65	40.58	41.16	15,283,312	-0.37(-0.89%)
Jul 27, 2022	40.84	41.78	40.56	41.53	20,529,180	+0.77(+1.89%)
Jul 26, 2022	40.96	41.50	40.68	40.76	16,255,219	-0.57(-1.38%)
Jul 25, 2022	41.36	41.72	41.06	41.33	21,359,258	+0.31(+0.76%)
Jul 22, 2022	41.02	41.36	40.56	41.02	16,802,326	-0.10(-0.25%)
Jul 21, 2022	40.36	41.21	40.17	41.12	18,741,344	+0.53(+1.31%)
Jul 20, 2022	40.42	40.88	40.25	40.59	20,110,586	-0.17(-0.42%)
Jul 19, 2022	39.79	40.92	39.67	40.76	27,070,578	+1.62(+4.15%)
Jul 18, 2022	39.84	40.66	38.98	39.14	18,934,454	+0.06(+0.15%)
Jul 15, 2022	37.44	39.73	37.28	39.08	42,443,552	+2.27(+6.17%)
Jul 14, 2022	36.19	36.82	35.57	36.81	25,621,468	-0.31(-0.84%)
Jul 13, 2022	37.13	37.39	36.50	37.12	14,853,806	-0.50(-1.34%)
Jul 12, 2022	37.13	38.45	37.07	37.63	15,950,917	-0.18(-0.48%)
Jul 11, 2022	37.69	38.01	37.29	37.81	13,801,460	-0.37(-0.97%)
Jul 08, 2022	38.29	38.67	37.87	38.18	15,201,442	+0.06(+0.15%)
Jul 07, 2022	38.21	38.47	37.75	38.12	22,164,190	+0.59(+1.57%)
Jul 06, 2022	37.64	38.04	36.99	37.53	17,903,872	-0.57(-1.50%)
Jul 05, 2022	37.06	38.12	36.59	38.10	20,156,564	+0.17(+0.45%)
Jul 01, 2022	36.79	38.08	36.54	37.93	16,192,148	+0.71(+1.91%)
Jun 30, 2022	37.12	37.73	36.37	37.22	21,511,594	-0.51(-1.36%)
Jun 29, 2022	38.26	38.51	37.58	37.73	16,605,561	-0.45(-1.17%)
Jun 28, 2022	38.93	39.49	38.08	38.18	19,190,356	-0.06(-0.15%)
Jun 27, 2022	38.81	38.95	37.91	38.24	17,876,716	-0.49(-1.28%)
Jun 24, 2022	36.75	39.05	36.59	38.73	41,473,612	+2.72(+7.55%)
Jun 23, 2022	36.16	36.45	35.30	36.01	24,349,570	-0.67(-1.81%)
Jun 22, 2022	36.48	37.12	36.40	36.68	19,610,756	-0.37(-1.00%)
Jun 21, 2022	37.87	37.95	36.93	37.05	26,191,520	+0.48(+1.33%)
Jun 17, 2022	35.95	37.03	35.63	36.56	63,358,800	+0.79(+2.20%)
Jun 16, 2022	35.50	35.85	34.72	35.77	39,974,260	-0.49(-1.36%)
Jun 15, 2022	36.11	36.73	35.47	36.27	32,998,940	+0.70(+1.98%)
Jun 14, 2022	36.83	37.34	35.17	35.57	38,718,396	-1.48(-4.00%)
Jun 13, 2022	37.04	37.70	36.84	37.05	28,988,294	-1.04(-2.72%)
Jun 10, 2022	38.99	39.38	38.03	38.08	29,074,026	-2.46(-6.07%)
Jun 09, 2022	42.36	42.41	40.52	40.54	21,214,380	-1.86(-4.39%)
Jun 08, 2022	42.64	42.82	42.03	42.41	13,011,084	-0.80(-1.85%)
Jun 07, 2022	42.53	43.27	42.41	43.21	13,976,388	+0.33(+0.78%)
Jun 06, 2022	43.08	43.60	42.72	42.87	12,488,628	+0.29(+0.67%)
Jun 03, 2022	42.60	43.07	42.39	42.59	13,232,453	-0.48(-1.13%)
Jun 02, 2022	42.87	43.17	42.29	43.07	15,400,197	+0.16(+0.38%)
Jun 01, 2022	43.67	43.78	42.18	42.91	21,489,380	-0.58(-1.33%)
May 31, 2022	43.08	43.97	42.76	43.49	42,860,076	-0.11(-0.26%)
May 27, 2022	43.42	43.76	43.19	43.60	20,503,944	+0.28(+0.64%)
May 26, 2022	42.60	43.48	42.52	43.33	24,732,790	+1.41(+3.35%)
May 25, 2022	40.94	42.24	40.89	41.92	23,514,122	+0.79(+1.92%)
May 24, 2022	41.51	41.59	40.52	41.13	25,323,526	-0.50(-1.21%)
May 23, 2022	40.60	42.11	40.60	41.64	30,331,766	+2.04(+5.16%)
May 20, 2022	40.39	40.66	38.71	39.59	37,203,280	-0.31(-0.79%)
May 19, 2022	39.62	40.20	39.49	39.91	26,533,118	-0.10(-0.26%)
May 18, 2022	41.13	41.15	39.80	40.01	28,778,496	-1.52(-3.66%)
May 17, 2022	40.85	41.64	40.82	41.53	24,609,728	+1.43(+3.55%)
May 16, 2022	40.29	40.54	39.62	40.11	17,718,110	-0.41(-1.01%)
May 13, 2022	40.34	41.04	40.17	40.52	22,367,442	+0.79(+1.99%)
May 12, 2022	40.13	40.30	38.88	39.73	31,743,900	-0.72(-1.79%)
May 11, 2022	40.96	42.29	40.37	40.45	26,614,288	-0.48(-1.18%)
May 10, 2022	42.18	42.49	40.09	40.93	26,599,390	-0.84(-2.00%)
May 09, 2022	41.78	42.32	41.08	41.77	28,591,716	-0.56(-1.32%)
May 06, 2022	42.39	42.64	41.35	42.33	28,452,642	-0.20(-0.47%)
May 05, 2022	42.76	42.82	41.29	42.53	31,546,584	-0.92(-2.12%)
May 04, 2022	41.87	43.59	41.75	43.45	31,162,670	+1.72(+4.12%)
May 03, 2022	41.49	42.19	41.26	41.73	22,825,156	+0.46(+1.12%)

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.