Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.60	33.36	32.54	33.28	598,954	+1.25(+3.90%)
Jul 28, 2022	32.14	32.28	31.51	32.03	541,564	+0.09(+0.29%)
Jul 27, 2022	31.40	32.07	31.16	31.94	732,528	+0.73(+2.35%)
Jul 26, 2022	31.69	31.87	31.04	31.21	401,734	-0.21(-0.67%)
Jul 25, 2022	30.70	31.42	30.52	31.42	483,664	+1.03(+3.38%)
Jul 22, 2022	30.68	30.92	30.22	30.39	609,678	-0.26(-0.84%)
Jul 21, 2022	30.35	30.65	29.82	30.65	679,073	-0.45(-1.45%)
Jul 20, 2022	30.77	31.18	30.54	31.10	961,880	+0.16(+0.50%)
Jul 19, 2022	30.23	30.98	30.14	30.94	496,858	+0.87(+2.90%)
Jul 18, 2022	30.17	30.51	29.94	30.07	669,644	+0.65(+2.22%)
Jul 15, 2022	29.42	29.47	29.03	29.42	660,113	+0.58(+2.01%)
Jul 14, 2022	28.44	28.84	28.03	28.84	1,020,944	-0.70(-2.36%)
Jul 13, 2022	29.23	29.88	29.15	29.54	2,121,397	+0.05(+0.16%)
Jul 12, 2022	29.49	29.66	29.10	29.49	707,876	-0.58(-1.92%)
Jul 11, 2022	30.03	30.28	29.72	30.07	840,647	-0.37(-1.21%)
Jul 08, 2022	30.75	30.75	30.03	30.44	414,942	+0.06(+0.21%)
Jul 07, 2022	30.11	30.56	30.09	30.37	1,886,837	+0.94(+3.18%)
Jul 06, 2022	29.70	30.09	28.65	29.43	2,404,467	-0.62(-2.08%)
Jul 05, 2022	30.69	30.69	29.43	30.06	1,029,972	-1.24(-3.96%)
Jul 01, 2022	31.18	31.43	30.34	31.30	942,610	+0.19(+0.62%)
Jun 30, 2022	31.03	31.54	30.65	31.11	1,074,597	-0.46(-1.45%)
Jun 29, 2022	32.85	33.01	31.51	31.57	956,275	-0.88(-2.72%)
Jun 28, 2022	32.42	32.89	32.06	32.45	2,980,774	+0.80(+2.52%)
Jun 27, 2022	31.12	31.87	31.12	31.65	1,553,938	+0.80(+2.59%)
Jun 24, 2022	30.74	31.31	30.45	30.85	4,576,761	+0.65(+2.16%)
Jun 23, 2022	31.52	31.59	29.87	30.20	2,418,234	-1.16(-3.69%)
Jun 22, 2022	31.22	31.81	31.03	31.35	1,136,629	-1.21(-3.72%)
Jun 21, 2022	31.99	32.74	31.99	32.57	1,175,150	+1.44(+4.63%)
Jun 17, 2022	32.57	32.73	30.80	31.12	4,110,816	-1.61(-4.91%)
Jun 16, 2022	33.43	33.68	32.57	32.73	946,050	-1.77(-5.14%)
Jun 15, 2022	35.08	35.13	33.87	34.50	927,391	-0.50(-1.42%)
Jun 14, 2022	35.54	35.97	34.60	35.00	2,737,771	-0.08(-0.24%)
Jun 13, 2022	35.68	35.72	34.43	35.08	1,186,634	-1.73(-4.69%)
Jun 10, 2022	37.06	37.31	36.40	36.81	1,066,435	-0.73(-1.93%)
Jun 09, 2022	38.16	38.22	37.50	37.53	956,415	-0.88(-2.29%)
Jun 08, 2022	38.38	38.76	38.20	38.41	1,133,184	+0.04(+0.09%)
Jun 07, 2022	37.30	38.38	37.28	38.38	559,288	+0.99(+2.65%)
Jun 06, 2022	37.59	37.63	37.21	37.39	692,837	+0.03(+0.07%)
Jun 03, 2022	36.94	37.40	36.82	37.36	705,026	+0.39(+1.05%)
Jun 02, 2022	36.89	37.16	36.57	36.97	711,839	+0.04(+0.12%)
Jun 01, 2022	36.91	37.16	36.45	36.93	749,951	+0.47(+1.29%)
May 31, 2022	37.37	37.63	36.37	36.46	1,067,878	-0.51(-1.39%)
May 27, 2022	36.47	36.97	36.25	36.97	521,735	+0.46(+1.26%)
May 26, 2022	36.38	36.71	36.33	36.51	979,435	+0.38(+1.05%)
May 25, 2022	35.57	36.19	35.54	36.13	729,336	+0.60(+1.70%)
May 24, 2022	35.13	35.65	34.84	35.53	1,451,350	+0.05(+0.15%)
May 23, 2022	34.94	35.60	34.86	35.47	712,911	+0.94(+2.72%)
May 20, 2022	34.84	35.11	33.93	34.54	1,423,777	+0.09(+0.26%)
May 19, 2022	33.98	34.89	33.86	34.45	1,040,948	+0.06(+0.18%)
May 18, 2022	35.30	35.37	34.06	34.38	813,314	-0.73(-2.08%)
May 17, 2022	35.06	35.27	34.82	35.11	1,072,801	+0.49(+1.41%)
May 16, 2022	33.85	34.93	33.85	34.63	683,002	+0.76(+2.24%)
May 13, 2022	33.24	33.98	33.17	33.87	757,182	+1.13(+3.44%)
May 12, 2022	32.69	32.80	31.98	32.74	966,743	-0.10(-0.30%)
May 11, 2022	33.01	33.79	32.77	32.84	1,284,200	+0.48(+1.48%)
May 10, 2022	32.60	33.06	31.75	32.36	1,280,229	+0.20(+0.62%)
May 09, 2022	33.99	33.99	32.02	32.16	1,357,894	-2.52(-7.28%)
May 06, 2022	34.24	34.71	33.71	34.69	1,060,944	+0.78(+2.31%)
May 05, 2022	34.55	34.57	33.25	33.91	939,527	-0.49(-1.42%)
May 04, 2022	33.70	34.44	33.35	34.39	900,520	+1.23(+3.70%)
May 03, 2022	32.34	33.31	32.34	33.17	941,655	+0.91(+2.82%)

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.