Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.41	42.32	40.77	41.62	260,196	+0.01(+0.02%)
Jul 28, 2022	40.10	42.02	39.81	41.61	187,040	+1.60(+4.00%)
Jul 27, 2022	39.28	40.06	38.22	40.01	190,372	+1.03(+2.64%)
Jul 26, 2022	40.07	40.58	38.94	38.98	136,968	-1.34(-3.32%)
Jul 25, 2022	40.40	40.93	39.75	40.32	125,913	-0.19(-0.47%)
Jul 22, 2022	41.43	41.84	39.71	40.51	234,323	-0.92(-2.22%)
Jul 21, 2022	40.10	41.56	39.74	41.43	190,259	+1.32(+3.29%)
Jul 20, 2022	39.08	40.96	38.95	40.11	408,399	+1.12(+2.87%)
Jul 19, 2022	38.09	39.11	37.59	38.99	109,347	+1.44(+3.83%)
Jul 18, 2022	37.84	39.25	37.48	37.55	253,082	+0.46(+1.24%)
Jul 15, 2022	37.12	37.59	35.68	37.09	301,813	+0.72(+1.98%)
Jul 14, 2022	36.37	37.17	36.10	36.37	236,882	-0.73(-1.97%)
Jul 13, 2022	37.56	38.91	37.03	37.10	345,765	-1.43(-3.71%)
Jul 12, 2022	39.24	39.98	38.15	38.53	314,570	-0.55(-1.41%)
Jul 11, 2022	40.13	40.13	38.97	39.08	192,191	-1.38(-3.41%)
Jul 08, 2022	40.38	40.84	39.52	40.46	141,350	-0.26(-0.64%)
Jul 07, 2022	39.22	40.74	39.22	40.72	245,979	+1.87(+4.81%)
Jul 06, 2022	38.74	39.67	38.37	38.85	170,492	-0.15(-0.38%)
Jul 05, 2022	37.47	39.17	36.62	39.00	232,031	+0.92(+2.42%)
Jul 01, 2022	37.61	39.07	37.59	38.08	188,669	+0.59(+1.57%)
Jun 30, 2022	36.61	37.57	35.26	37.49	227,942	+0.12(+0.32%)
Jun 29, 2022	37.84	37.84	36.35	37.37	149,348	-0.65(-1.71%)
Jun 28, 2022	38.77	39.69	37.98	38.02	261,558	-0.52(-1.35%)
Jun 27, 2022	38.83	39.76	38.06	38.54	310,140	-0.09(-0.23%)
Jun 24, 2022	38.29	39.62	38.29	38.63	746,429	+0.76(+2.01%)
Jun 23, 2022	36.68	38.06	36.52	37.87	235,749	+1.53(+4.21%)
Jun 22, 2022	34.22	36.54	34.22	36.34	268,083	+1.61(+4.64%)
Jun 21, 2022	35.35	35.81	34.64	34.73	221,175	+0.07(+0.20%)
Jun 17, 2022	32.89	35.09	32.70	34.66	330,664	+2.18(+6.71%)
Jun 16, 2022	33.35	33.35	32.02	32.48	354,130	-1.95(-5.66%)
Jun 15, 2022	34.16	35.16	33.45	34.43	150,720	+0.95(+2.84%)
Jun 14, 2022	33.29	33.99	32.60	33.48	223,611	+0.20(+0.60%)
Jun 13, 2022	34.67	35.34	33.19	33.28	284,159	-2.81(-7.79%)
Jun 10, 2022	35.83	36.74	35.57	36.09	157,142	-0.78(-2.12%)
Jun 09, 2022	37.92	38.21	36.71	36.87	154,461	-1.55(-4.03%)
Jun 08, 2022	38.97	39.32	37.96	38.42	118,156	-0.52(-1.34%)
Jun 07, 2022	37.85	39.09	37.77	38.94	195,834	+0.79(+2.07%)
Jun 06, 2022	38.69	38.69	37.41	38.15	123,984	+0.11(+0.29%)
Jun 03, 2022	38.05	38.55	37.33	38.04	112,009	-0.79(-2.03%)
Jun 02, 2022	36.62	38.86	36.62	38.83	327,130	+2.18(+5.95%)
Jun 01, 2022	37.90	38.15	35.87	36.65	238,260	-0.93(-2.47%)
May 31, 2022	38.97	39.13	37.22	37.58	287,221	-1.27(-3.27%)
May 27, 2022	37.41	38.93	37.41	38.85	209,889	+1.78(+4.80%)
May 26, 2022	35.68	37.43	35.65	37.07	202,939	+1.42(+3.98%)
May 25, 2022	33.48	35.72	33.45	35.65	209,650	+1.82(+5.38%)
May 24, 2022	35.09	35.09	33.06	33.83	346,839	-1.63(-4.60%)
May 23, 2022	35.53	35.60	33.93	35.46	177,440	+0.27(+0.77%)
May 20, 2022	36.00	36.26	34.07	35.19	227,748	-0.20(-0.57%)
May 19, 2022	34.00	35.63	33.72	35.39	284,611	+1.47(+4.33%)
May 18, 2022	33.15	34.84	32.79	33.92	328,522	-0.62(-1.80%)
May 17, 2022	33.91	34.57	33.18	34.54	205,247	+1.42(+4.29%)
May 16, 2022	34.17	35.29	32.98	33.12	294,885	-1.68(-4.83%)
May 13, 2022	33.99	35.09	33.55	34.80	292,048	+1.59(+4.79%)
May 12, 2022	31.67	33.22	31.11	33.21	420,445	+0.74(+2.28%)
May 11, 2022	28.97	33.78	28.97	32.47	715,114	+3.04(+10.33%)
May 10, 2022	31.74	31.76	28.87	29.43	508,202	-1.41(-4.57%)
May 09, 2022	31.65	32.11	30.45	30.84	455,848	-1.55(-4.79%)
May 06, 2022	32.75	33.41	31.42	32.39	433,534	-0.64(-1.94%)
May 05, 2022	34.72	35.02	32.31	33.03	312,914	-2.49(-7.01%)
May 04, 2022	34.09	35.58	32.78	35.52	249,084	+1.27(+3.71%)
May 03, 2022	34.58	35.34	34.01	34.25	159,473	-0.53(-1.52%)

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.