Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.22	35.90	34.86	35.72	14,594,041	+0.51(+1.45%)
Jul 28, 2022	34.49	35.22	34.08	35.21	11,973,339	+1.04(+3.06%)
Jul 27, 2022	33.51	34.28	33.13	34.16	12,478,279	+1.32(+4.02%)
Jul 26, 2022	33.52	33.57	32.55	32.84	14,747,963	-1.16(-3.42%)
Jul 25, 2022	34.34	34.53	33.62	34.00	15,005,547	-0.15(-0.43%)
Jul 22, 2022	34.64	34.67	33.78	34.15	13,823,268	-0.45(-1.31%)
Jul 21, 2022	34.24	34.60	33.85	34.60	11,020,866	+0.36(+1.06%)
Jul 20, 2022	33.67	34.49	33.54	34.24	10,260,228	+0.35(+1.05%)
Jul 19, 2022	32.85	34.11	32.78	33.89	13,384,246	+1.75(+5.46%)
Jul 18, 2022	32.80	33.09	31.99	32.13	12,870,519	-0.25(-0.76%)
Jul 15, 2022	31.77	32.43	31.24	32.38	13,179,907	+1.26(+4.05%)
Jul 14, 2022	30.68	31.18	30.21	31.12	14,649,658	-0.13(-0.41%)
Jul 13, 2022	30.39	31.37	29.91	31.25	16,440,647	+0.19(+0.60%)
Jul 12, 2022	30.46	31.58	30.34	31.06	20,068,758	+0.65(+2.14%)
Jul 11, 2022	31.43	31.72	30.33	30.41	17,389,406	-1.42(-4.46%)
Jul 08, 2022	32.20	32.63	31.77	31.83	11,954,690	-0.34(-1.07%)
Jul 07, 2022	31.52	32.35	31.47	32.17	14,229,774	+1.37(+4.45%)
Jul 06, 2022	31.57	32.00	30.47	30.80	17,359,064	-1.08(-3.40%)
Jul 05, 2022	30.65	31.95	29.88	31.89	19,947,996	+0.18(+0.56%)
Jul 01, 2022	30.81	32.39	30.79	31.71	21,508,054	+0.42(+1.35%)
Jun 30, 2022	32.10	32.25	30.94	31.29	20,438,116	-1.66(-5.05%)
Jun 29, 2022	33.29	33.36	32.17	32.95	11,599,134	-0.53(-1.59%)
Jun 28, 2022	34.66	35.59	33.44	33.48	15,428,705	-0.63(-1.85%)
Jun 27, 2022	34.47	34.79	33.83	34.11	10,601,016	-0.19(-0.55%)
Jun 24, 2022	32.62	34.48	32.57	34.30	18,680,816	+1.80(+5.55%)
Jun 23, 2022	32.43	32.85	31.75	32.50	14,627,089	+0.16(+0.49%)
Jun 22, 2022	31.71	33.01	31.55	32.34	15,203,044	+0.19(+0.58%)
Jun 21, 2022	32.34	32.61	31.41	32.15	16,878,780	+0.75(+2.38%)
Jun 17, 2022	30.98	31.91	30.19	31.40	24,008,512	+0.45(+1.46%)
Jun 16, 2022	32.36	32.36	30.46	30.95	23,125,210	-2.72(-8.08%)
Jun 15, 2022	32.86	34.08	32.85	33.67	19,404,270	+0.97(+2.95%)
Jun 14, 2022	32.18	33.09	31.98	32.70	18,159,130	+0.91(+2.85%)
Jun 13, 2022	33.35	33.57	31.67	31.80	23,537,482	-2.69(-7.80%)
Jun 10, 2022	35.20	35.83	34.48	34.49	16,122,059	-1.62(-4.47%)
Jun 09, 2022	36.92	37.12	36.08	36.10	9,449,090	-1.02(-2.76%)
Jun 08, 2022	37.77	38.19	37.07	37.13	10,364,336	-0.67(-1.77%)
Jun 07, 2022	36.66	37.89	36.27	37.80	14,737,084	+0.53(+1.43%)
Jun 06, 2022	37.78	37.86	36.95	37.26	11,195,743	+0.22(+0.58%)
Jun 03, 2022	37.52	37.72	36.92	37.05	11,847,629	-1.24(-3.24%)
Jun 02, 2022	37.83	38.66	37.79	38.29	10,891,709	+0.59(+1.57%)
Jun 01, 2022	38.43	39.05	37.33	37.70	12,423,916	-0.40(-1.06%)
May 31, 2022	38.03	38.37	37.39	38.10	20,893,612	+0.11(+0.29%)
May 27, 2022	37.24	38.01	36.80	37.99	15,922,110	+1.13(+3.07%)
May 26, 2022	35.84	37.20	35.84	36.86	14,785,445	+1.42(+4.00%)
May 25, 2022	34.38	35.81	34.38	35.44	15,626,422	+0.76(+2.19%)
May 24, 2022	35.00	35.04	33.80	34.68	16,949,350	-0.78(-2.19%)
May 23, 2022	35.39	36.06	34.57	35.46	20,258,546	+0.59(+1.69%)
May 20, 2022	36.46	36.53	33.87	34.87	24,438,282	-0.71(-1.99%)
May 19, 2022	34.85	36.10	34.62	35.58	15,780,471	+0.29(+0.81%)
May 18, 2022	36.94	37.21	35.06	35.29	19,528,490	-2.24(-5.96%)
May 17, 2022	37.46	37.97	36.79	37.53	15,740,450	+0.99(+2.70%)
May 16, 2022	37.44	37.47	36.21	36.55	16,759,712	-1.09(-2.91%)
May 13, 2022	35.64	37.91	35.53	37.64	23,346,206	+2.61(+7.45%)
May 12, 2022	34.93	35.66	34.06	35.03	43,795,576	-1.68(-4.59%)
May 11, 2022	38.20	38.85	36.61	36.71	18,294,180	-1.41(-3.70%)
May 10, 2022	38.80	38.90	36.96	38.12	20,509,516	+0.43(+1.15%)
May 09, 2022	38.40	39.62	37.51	37.69	18,788,500	-1.30(-3.34%)
May 06, 2022	39.20	39.52	38.22	38.99	14,907,655	-0.36(-0.93%)
May 05, 2022	39.72	40.14	38.76	39.35	15,548,736	-1.20(-2.96%)
May 04, 2022	39.01	40.62	38.71	40.55	16,051,531	+1.21(+3.08%)
May 03, 2022	38.73	39.67	38.24	39.34	19,419,998	+1.47(+3.88%)

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.