Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.43	44.09	42.43	43.89	70,684	+1.11(+2.59%)
Jul 28, 2022	42.40	42.89	42.23	42.79	81,963	+0.13(+0.30%)
Jul 27, 2022	41.33	42.70	41.33	42.66	77,532	+1.06(+2.54%)
Jul 26, 2022	40.90	41.74	40.90	41.60	61,070	+0.53(+1.29%)
Jul 25, 2022	41.20	41.38	40.96	41.07	57,767	+0.03(+0.07%)
Jul 22, 2022	41.14	41.65	40.72	41.04	67,963	-0.31(-0.75%)
Jul 21, 2022	40.88	41.41	40.75	41.35	54,187	+0.10(+0.24%)
Jul 20, 2022	41.05	41.53	40.92	41.25	51,875	-0.03(-0.07%)
Jul 19, 2022	40.24	41.74	40.24	41.28	78,405	+1.15(+2.86%)
Jul 18, 2022	39.76	40.46	39.56	40.14	60,262	+0.63(+1.59%)
Jul 15, 2022	38.62	39.78	38.56	39.51	60,773	+1.40(+3.66%)
Jul 14, 2022	38.08	38.46	37.62	38.11	57,635	-0.53(-1.37%)
Jul 13, 2022	38.87	39.13	38.39	38.64	46,843	-0.55(-1.40%)
Jul 12, 2022	38.80	39.63	38.80	39.19	48,087	+0.13(+0.33%)
Jul 11, 2022	38.59	39.13	38.59	39.06	49,620	+0.15(+0.38%)
Jul 08, 2022	38.77	38.98	38.41	38.91	74,523	+0.21(+0.54%)
Jul 07, 2022	39.31	39.68	38.69	38.70	57,238	-0.19(-0.49%)
Jul 06, 2022	38.66	39.61	38.39	38.89	65,936	-0.07(-0.18%)
Jul 05, 2022	38.30	39.09	37.73	38.96	94,437	+0.19(+0.49%)
Jul 01, 2022	37.51	38.97	37.43	38.77	80,050	+1.14(+3.02%)
Jun 30, 2022	37.30	38.02	36.92	37.63	126,765	+0.21(+0.56%)
Jun 29, 2022	38.08	38.08	37.35	37.43	85,140	-0.40(-1.05%)
Jun 28, 2022	38.72	39.19	37.78	37.82	109,392	-0.61(-1.58%)
Jun 27, 2022	38.50	38.87	38.27	38.43	81,394	+0.30(+0.78%)
Jun 24, 2022	38.18	39.07	38.02	38.13	152,350	+0.01(+0.03%)
Jun 23, 2022	38.76	38.94	37.92	38.12	47,454	-0.75(-1.92%)
Jun 22, 2022	38.76	39.32	38.76	38.87	48,935	-0.20(-0.51%)
Jun 21, 2022	38.74	39.61	38.74	39.07	72,622	+0.67(+1.74%)
Jun 17, 2022	39.11	39.58	38.17	38.40	183,110	-0.32(-0.82%)
Jun 16, 2022	38.96	39.07	38.34	38.72	96,391	-0.81(-2.04%)
Jun 15, 2022	39.07	39.88	39.07	39.53	68,553	+0.84(+2.16%)
Jun 14, 2022	38.42	39.07	38.31	38.69	64,364	+0.45(+1.17%)
Jun 13, 2022	37.94	39.27	37.94	38.24	67,743	-0.33(-0.85%)
Jun 10, 2022	38.53	38.91	38.25	38.57	40,732	-0.43(-1.10%)
Jun 09, 2022	40.15	40.33	38.97	39.00	40,253	-1.25(-3.10%)
Jun 08, 2022	40.25	41.02	40.25	40.25	54,725	-0.23(-0.57%)
Jun 07, 2022	40.45	40.78	40.41	40.48	37,665	-0.04(-0.10%)
Jun 06, 2022	40.75	41.03	40.44	40.52	45,776	+0.10(+0.25%)
Jun 03, 2022	40.43	40.62	40.10	40.42	37,593	-0.11(-0.27%)
Jun 02, 2022	39.69	40.66	39.69	40.53	49,698	+0.76(+1.90%)
Jun 01, 2022	40.32	40.57	39.47	39.77	54,293	-0.35(-0.87%)
May 31, 2022	40.05	40.34	39.48	40.12	44,539	-0.25(-0.62%)
May 27, 2022	39.74	40.37	39.70	40.37	44,888	+0.88(+2.22%)
May 26, 2022	39.08	39.71	39.08	39.49	30,620	+0.71(+1.82%)
May 25, 2022	38.89	39.69	38.78	38.78	58,298	+0.14(+0.36%)
May 24, 2022	39.06	39.12	38.54	38.64	95,640	-0.50(-1.27%)
May 23, 2022	38.48	39.30	38.18	39.14	43,638	+1.04(+2.74%)
May 20, 2022	38.27	38.27	37.37	38.10	53,883	+0.07(+0.18%)
May 19, 2022	38.43	38.73	37.88	38.03	109,135	-0.81(-2.10%)
May 18, 2022	39.25	39.39	38.60	38.84	80,784	-0.48(-1.21%)
May 17, 2022	39.25	39.73	38.95	39.32	73,331	+0.25(+0.64%)
May 16, 2022	38.86	39.31	38.10	39.07	49,609	+0.27(+0.69%)
May 13, 2022	39.26	39.74	38.24	38.80	68,401	-0.26(-0.66%)
May 12, 2022	39.73	39.90	38.49	39.06	55,777	-0.94(-2.36%)
May 11, 2022	40.61	41.06	38.81	40.01	47,183	-0.45(-1.10%)
May 10, 2022	41.70	42.18	40.15	40.45	53,100	-1.10(-2.65%)
May 09, 2022	40.86	41.98	40.54	41.55	92,398	+0.34(+0.82%)
May 06, 2022	40.92	41.29	40.60	41.22	70,141	+0.04(+0.10%)
May 05, 2022	41.55	41.70	40.64	41.18	80,942	-0.85(-2.03%)
May 04, 2022	40.94	42.04	40.64	42.03	89,480	+1.04(+2.54%)
May 03, 2022	41.13	41.77	40.95	40.99	67,360	-0.38(-0.91%)

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.