Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.93	30.43	29.77	30.10	639,901	+0.30(+1.01%)
Jul 28, 2022	29.20	30.00	27.52	29.80	1,352,239	+0.77(+2.65%)
Jul 27, 2022	28.87	29.28	28.49	29.03	698,531	+0.22(+0.76%)
Jul 26, 2022	28.09	29.04	27.06	28.81	1,011,486	-0.79(-2.67%)
Jul 25, 2022	29.27	29.86	28.75	29.60	413,784	+0.13(+0.44%)
Jul 22, 2022	30.15	30.15	29.09	29.47	419,654	-0.44(-1.47%)
Jul 21, 2022	29.28	29.92	29.07	29.91	497,725	+0.60(+2.05%)
Jul 20, 2022	28.51	29.34	28.16	29.31	653,993	+0.79(+2.77%)
Jul 19, 2022	27.74	28.76	27.64	28.52	578,515	+1.29(+4.74%)
Jul 18, 2022	27.25	27.83	27.08	27.23	681,844	+0.22(+0.81%)
Jul 15, 2022	27.00	27.26	26.70	27.01	572,376	+0.56(+2.12%)
Jul 14, 2022	26.88	26.95	25.68	26.45	800,931	-0.71(-2.61%)
Jul 13, 2022	26.03	27.23	26.03	27.16	779,958	+0.36(+1.34%)
Jul 12, 2022	26.81	27.62	26.43	26.80	953,353	+0.01(+0.04%)
Jul 11, 2022	26.67	26.89	26.34	26.79	548,954	-0.12(-0.45%)
Jul 08, 2022	27.91	28.04	26.55	26.91	699,223	-1.02(-3.65%)
Jul 07, 2022	27.24	28.03	27.14	27.93	1,208,882	+0.99(+3.67%)
Jul 06, 2022	29.60	29.60	26.54	26.94	1,804,825	-2.58(-8.74%)
Jul 05, 2022	28.00	29.77	27.63	29.52	881,735	+1.13(+3.98%)
Jul 01, 2022	27.65	28.48	27.47	28.39	856,723	+0.49(+1.76%)
Jun 30, 2022	28.51	28.54	27.51	27.90	1,327,188	-0.91(-3.16%)
Jun 29, 2022	29.68	29.68	28.09	28.81	700,020	-0.75(-2.54%)
Jun 28, 2022	30.45	30.81	29.40	29.56	1,827,900	-0.87(-2.86%)
Jun 27, 2022	31.05	31.28	30.27	30.43	527,151	-0.30(-0.98%)
Jun 24, 2022	30.12	31.19	30.05	30.73	869,029	+0.72(+2.40%)
Jun 23, 2022	29.25	30.50	29.25	30.01	861,404	+0.85(+2.91%)
Jun 22, 2022	30.53	31.00	28.80	29.16	1,010,815	-1.72(-5.57%)
Jun 21, 2022	31.68	32.05	30.46	30.88	1,038,662	-0.62(-1.97%)
Jun 17, 2022	32.46	32.61	31.31	31.50	1,190,807	-0.75(-2.33%)
Jun 16, 2022	33.51	33.78	31.52	32.25	1,328,416	-1.63(-4.81%)
Jun 15, 2022	34.37	34.98	33.73	33.88	1,130,206	-0.24(-0.70%)
Jun 14, 2022	33.50	34.53	33.50	34.12	1,231,579	+0.60(+1.79%)
Jun 13, 2022	33.99	34.39	32.54	33.52	1,049,092	-1.60(-4.56%)
Jun 10, 2022	35.37	35.85	34.55	35.12	888,656	-0.62(-1.73%)
Jun 09, 2022	35.48	36.08	35.25	35.74	589,171	+0.04(+0.11%)
Jun 08, 2022	36.59	36.98	35.30	35.70	866,716	-1.18(-3.20%)
Jun 07, 2022	35.85	37.24	35.51	36.88	679,687	+0.45(+1.24%)
Jun 06, 2022	37.34	37.56	35.83	36.43	851,361	-0.56(-1.51%)
Jun 03, 2022	37.39	37.63	36.27	36.99	813,952	-1.22(-3.19%)
Jun 02, 2022	37.30	38.32	36.87	38.21	811,788	+0.89(+2.38%)
Jun 01, 2022	38.75	39.18	37.05	37.32	1,216,933	-1.22(-3.17%)
May 31, 2022	38.68	39.21	38.43	38.54	778,023	-0.31(-0.80%)
May 27, 2022	38.24	39.16	38.18	38.85	602,734	+0.58(+1.52%)
May 26, 2022	37.65	39.22	37.65	38.27	908,161	+0.71(+1.89%)
May 25, 2022	35.30	39.26	35.06	37.56	2,417,719	+2.42(+6.89%)
May 24, 2022	37.07	37.17	34.56	35.14	1,258,592	-2.61(-6.91%)
May 23, 2022	38.00	38.87	36.90	37.75	919,467	-0.21(-0.55%)
May 20, 2022	38.64	38.89	37.13	37.96	732,674	-0.12(-0.32%)
May 19, 2022	36.93	38.83	36.81	38.08	902,478	+0.64(+1.71%)
May 18, 2022	39.46	39.77	36.81	37.44	1,350,130	-3.10(-7.65%)
May 17, 2022	39.64	41.06	39.59	40.54	851,651	+1.23(+3.13%)
May 16, 2022	40.00	40.38	39.08	39.31	648,270	-0.68(-1.70%)
May 13, 2022	38.64	40.30	38.59	39.99	1,145,849	+1.77(+4.63%)
May 12, 2022	37.27	38.93	37.26	38.22	827,665	+0.57(+1.51%)
May 11, 2022	38.47	39.36	37.48	37.65	913,567	-1.09(-2.81%)
May 10, 2022	38.37	39.51	37.57	38.74	1,646,297	+0.72(+1.89%)
May 09, 2022	38.79	39.09	37.50	38.02	1,020,626	-1.28(-3.26%)
May 06, 2022	40.08	40.08	38.46	39.30	1,227,212	-0.34(-0.86%)
May 05, 2022	39.34	41.20	38.54	39.64	2,140,883	+1.52(+3.99%)
May 04, 2022	36.67	38.25	36.43	38.12	707,511	+1.34(+3.64%)
May 03, 2022	35.96	36.85	35.77	36.78	525,659	+0.49(+1.35%)

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.