Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.21	40.75	40.15	40.73	11,716,598	+0.54(+1.34%)
Jul 28, 2022	39.92	40.25	39.68	40.19	15,693,056	+0.26(+0.64%)
Jul 27, 2022	39.42	40.00	39.30	39.94	14,312,779	+0.89(+2.28%)
Jul 26, 2022	39.24	39.35	39.05	39.05	12,950,193	-0.54(-1.37%)
Jul 25, 2022	39.58	39.63	39.38	39.59	15,677,792	+0.32(+0.82%)
Jul 22, 2022	39.52	39.76	39.11	39.26	12,792,047	-0.13(-0.34%)
Jul 21, 2022	38.91	39.42	38.86	39.40	15,622,356	+0.44(+1.12%)
Jul 20, 2022	39.05	39.17	38.77	38.96	18,532,986	-0.19(-0.48%)
Jul 19, 2022	38.83	39.18	38.79	39.15	18,751,384	+0.99(+2.58%)
Jul 18, 2022	38.46	38.61	38.10	38.16	22,771,592	+0.24(+0.62%)
Jul 15, 2022	37.61	37.95	37.47	37.93	28,641,320	+0.57(+1.52%)
Jul 14, 2022	37.13	37.41	36.81	37.36	34,245,840	-0.56(-1.48%)
Jul 13, 2022	37.48	38.10	37.44	37.92	19,146,686	-0.05(-0.12%)
Jul 12, 2022	37.94	38.25	37.86	37.96	16,169,893	-0.04(-0.10%)
Jul 11, 2022	38.17	38.24	37.96	38.00	18,712,144	-0.64(-1.67%)
Jul 08, 2022	38.48	38.77	38.33	38.65	14,796,028	+0.09(+0.25%)
Jul 07, 2022	38.27	38.58	38.27	38.55	17,437,860	+0.62(+1.62%)
Jul 06, 2022	37.89	38.03	37.61	37.94	19,474,174	+0.00(+0.00%)
Jul 05, 2022	37.60	37.94	37.38	37.94	24,352,214	-0.83(-2.15%)
Jul 01, 2022	38.19	38.77	38.06	38.77	18,811,874	+0.09(+0.22%)
Jun 30, 2022	38.22	38.75	38.08	38.69	19,915,048	-0.22(-0.56%)
Jun 29, 2022	39.08	39.19	38.87	38.90	16,300,965	-0.24(-0.61%)
Jun 28, 2022	39.65	39.83	39.11	39.14	17,478,124	-0.21(-0.53%)
Jun 27, 2022	39.40	39.59	39.24	39.35	23,823,060	-0.08(-0.19%)
Jun 24, 2022	38.82	39.44	38.78	39.42	19,535,458	+1.14(+2.97%)
Jun 23, 2022	38.33	38.42	37.93	38.29	25,082,384	-0.14(-0.37%)
Jun 22, 2022	38.29	38.75	38.18	38.43	19,564,546	-0.36(-0.93%)
Jun 21, 2022	38.81	38.98	38.73	38.79	18,605,590	+0.59(+1.54%)
Jun 17, 2022	38.35	38.51	37.95	38.20	26,460,978	-0.13(-0.34%)
Jun 16, 2022	38.33	38.62	38.12	38.33	25,958,086	-0.95(-2.41%)
Jun 15, 2022	38.97	39.49	38.48	39.28	21,041,834	+0.68(+1.77%)
Jun 14, 2022	38.93	39.07	38.29	38.59	30,074,850	-0.36(-0.91%)
Jun 13, 2022	39.29	39.46	38.85	38.95	32,054,352	-1.38(-3.41%)
Jun 10, 2022	40.57	40.62	40.19	40.33	25,513,064	-0.95(-2.31%)
Jun 09, 2022	41.95	42.04	41.28	41.28	20,658,014	-0.88(-2.09%)
Jun 08, 2022	42.33	42.47	42.10	42.16	11,265,667	-0.53(-1.25%)
Jun 07, 2022	42.19	42.73	42.14	42.69	12,142,943	+0.10(+0.24%)
Jun 06, 2022	42.92	42.98	42.50	42.59	13,373,973	+0.16(+0.37%)
Jun 03, 2022	42.53	42.63	42.33	42.43	10,611,028	-0.66(-1.54%)
Jun 02, 2022	42.53	43.10	42.38	43.10	16,873,650	+0.89(+2.11%)
Jun 01, 2022	42.82	42.90	42.06	42.21	15,037,373	-0.38(-0.90%)
May 31, 2022	42.75	42.87	42.51	42.59	21,340,474	-0.20(-0.46%)
May 27, 2022	42.57	42.80	42.53	42.79	12,194,978	+0.52(+1.24%)
May 26, 2022	41.88	42.35	41.85	42.26	15,343,155	+0.46(+1.10%)
May 25, 2022	41.51	42.00	41.51	41.80	16,260,338	-0.02(-0.04%)
May 24, 2022	41.76	41.92	41.51	41.82	15,845,356	-0.15(-0.36%)
May 23, 2022	41.72	42.06	41.61	41.97	21,082,138	+0.71(+1.72%)
May 20, 2022	41.49	41.52	40.74	41.26	17,083,438	+0.23(+0.57%)
May 19, 2022	40.57	41.28	40.56	41.03	19,809,542	+0.42(+1.04%)
May 18, 2022	41.22	41.30	40.52	40.61	20,016,418	-0.99(-2.38%)
May 17, 2022	41.47	41.60	41.25	41.60	14,037,805	+0.79(+1.93%)
May 16, 2022	40.58	41.01	40.46	40.81	15,545,060	+0.06(+0.14%)
May 13, 2022	40.25	40.79	40.22	40.76	23,981,692	+1.11(+2.81%)
May 12, 2022	39.50	40.00	39.29	39.64	29,576,250	-0.15(-0.38%)
May 11, 2022	40.11	40.66	39.75	39.79	38,765,676	-0.21(-0.51%)
May 10, 2022	40.43	40.49	39.71	40.00	34,130,700	+0.20(+0.49%)
May 09, 2022	40.36	40.38	39.70	39.80	32,934,642	-1.27(-3.10%)
May 06, 2022	41.17	41.31	40.80	41.07	34,003,020	-0.37(-0.90%)
May 05, 2022	42.25	42.26	41.11	41.45	30,334,742	-1.37(-3.19%)
May 04, 2022	42.10	42.91	41.64	42.82	30,088,896	+0.72(+1.71%)
May 03, 2022	42.00	42.24	41.91	42.09	34,131,616	+0.34(+0.81%)

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.