Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.08	41.36	39.89	41.02	276,876	+0.92(+2.29%)
Jul 28, 2022	38.38	40.28	38.30	40.10	309,233	+1.97(+5.16%)
Jul 27, 2022	37.80	38.58	36.95	38.13	272,017	+0.78(+2.09%)
Jul 26, 2022	36.93	37.50	36.93	37.35	131,966	+0.11(+0.29%)
Jul 25, 2022	36.96	37.34	36.69	37.24	139,806	+0.23(+0.61%)
Jul 22, 2022	37.30	37.40	36.59	37.01	170,649	-0.40(-1.06%)
Jul 21, 2022	36.48	37.41	36.21	37.41	237,112	+0.65(+1.77%)
Jul 20, 2022	36.56	36.83	36.25	36.76	229,646	+0.26(+0.70%)
Jul 19, 2022	35.51	36.64	35.51	36.50	219,729	+1.50(+4.29%)
Jul 18, 2022	35.66	35.82	34.84	35.00	187,455	-0.48(-1.36%)
Jul 15, 2022	35.57	35.65	34.81	35.48	268,201	+0.63(+1.81%)
Jul 14, 2022	34.34	34.86	34.06	34.85	133,688	-0.01(-0.03%)
Jul 13, 2022	34.60	34.95	34.48	34.86	160,357	-0.16(-0.45%)
Jul 12, 2022	34.89	35.56	34.87	35.02	98,804	+0.06(+0.17%)
Jul 11, 2022	35.06	35.33	34.86	34.96	116,749	-0.26(-0.73%)
Jul 08, 2022	35.33	35.47	34.95	35.22	135,601	-0.26(-0.72%)
Jul 07, 2022	34.65	35.54	34.65	35.47	151,624	+1.23(+3.61%)
Jul 06, 2022	34.60	35.08	34.08	34.24	271,910	-0.37(-1.06%)
Jul 05, 2022	34.33	34.64	33.75	34.60	354,134	-0.43(-1.24%)
Jul 01, 2022	34.92	35.83	34.39	35.04	215,878	-0.13(-0.37%)
Jun 30, 2022	34.01	35.17	33.58	35.17	403,206	+0.82(+2.39%)
Jun 29, 2022	34.78	34.78	34.13	34.35	144,115	-0.35(-1.00%)
Jun 28, 2022	35.45	35.72	34.63	34.69	227,717	-0.76(-2.15%)
Jun 27, 2022	35.83	35.90	35.36	35.45	341,059	-0.08(-0.22%)
Jun 24, 2022	34.41	35.54	34.41	35.53	776,796	+1.50(+4.41%)
Jun 23, 2022	34.14	34.66	33.46	34.03	414,751	-0.17(-0.49%)
Jun 22, 2022	34.15	34.48	33.93	34.20	308,211	-0.28(-0.80%)
Jun 21, 2022	33.96	34.66	33.27	34.48	261,224	+0.95(+2.83%)
Jun 17, 2022	34.39	34.84	33.53	33.53	643,561	-0.65(-1.91%)
Jun 16, 2022	35.25	35.36	33.34	34.18	873,664	-1.43(-4.02%)
Jun 15, 2022	35.61	35.93	34.92	35.61	504,931	+0.68(+1.95%)
Jun 14, 2022	34.55	35.08	34.04	34.93	470,487	+0.32(+0.91%)
Jun 13, 2022	34.39	34.68	33.99	34.61	485,870	-0.77(-2.18%)
Jun 10, 2022	35.56	35.92	35.24	35.38	530,084	-0.48(-1.35%)
Jun 09, 2022	35.74	36.22	35.57	35.87	322,850	+0.06(+0.17%)
Jun 08, 2022	35.90	36.02	35.40	35.81	201,179	-0.36(-0.98%)
Jun 07, 2022	35.38	36.24	35.04	36.17	191,403	+0.49(+1.38%)
Jun 06, 2022	35.67	35.89	35.36	35.67	228,494	-0.10(-0.28%)
Jun 03, 2022	35.78	35.96	35.31	35.77	164,118	-0.29(-0.79%)
Jun 02, 2022	35.19	36.13	34.87	36.06	188,681	+0.92(+2.61%)
Jun 01, 2022	34.93	35.38	34.36	35.14	231,170	+0.46(+1.34%)
May 31, 2022	34.53	34.88	34.16	34.67	208,509	-0.34(-0.96%)
May 27, 2022	34.51	35.13	34.51	35.01	117,931	+0.69(+2.01%)
May 26, 2022	34.11	34.70	34.11	34.32	154,936	+0.52(+1.55%)
May 25, 2022	33.01	33.88	33.01	33.79	162,665	+0.57(+1.72%)
May 24, 2022	32.62	33.35	32.03	33.22	187,468	+0.53(+1.63%)
May 23, 2022	33.62	33.71	32.58	32.69	293,341	-0.41(-1.22%)
May 20, 2022	33.27	33.33	32.27	33.09	328,720	+0.00(+0.00%)
May 19, 2022	32.45	33.39	32.16	33.09	337,909	+0.48(+1.48%)
May 18, 2022	33.14	33.56	32.46	32.61	293,025	-1.05(-3.13%)
May 17, 2022	32.58	33.75	32.54	33.66	243,573	+1.56(+4.85%)
May 16, 2022	32.06	32.40	31.46	32.11	195,298	-0.12(-0.37%)
May 13, 2022	32.43	32.66	31.78	32.22	226,770	+0.14(+0.43%)
May 12, 2022	32.15	32.29	31.39	32.09	322,492	-0.06(-0.18%)
May 11, 2022	32.34	32.99	32.09	32.15	198,299	-0.07(-0.21%)
May 10, 2022	33.64	33.64	31.93	32.21	296,636	-1.08(-3.25%)
May 09, 2022	32.95	33.79	32.77	33.30	372,794	-0.02(-0.06%)
May 06, 2022	33.62	33.81	32.97	33.32	223,505	-0.29(-0.85%)
May 05, 2022	34.74	35.13	33.23	33.60	304,078	-1.66(-4.72%)
May 04, 2022	34.27	35.29	34.07	35.27	332,767	+1.15(+3.38%)
May 03, 2022	34.08	34.33	33.69	34.12	343,384	+0.19(+0.55%)

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.