Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.11	35.79	34.76	35.61	14,637,272	+0.51(+1.45%)
Jul 28, 2022	34.38	35.11	33.98	35.10	12,008,807	+1.04(+3.06%)
Jul 27, 2022	33.41	34.18	33.03	34.06	12,515,243	+1.32(+4.02%)
Jul 26, 2022	33.42	33.47	32.45	32.74	14,791,650	-1.16(-3.42%)
Jul 25, 2022	34.24	34.42	33.52	33.90	15,049,997	-0.15(-0.43%)
Jul 22, 2022	34.54	34.57	33.68	34.05	13,864,216	-0.45(-1.31%)
Jul 21, 2022	34.14	34.50	33.75	34.50	11,053,513	+0.36(+1.06%)
Jul 20, 2022	33.57	34.39	33.44	34.14	10,290,621	+0.35(+1.05%)
Jul 19, 2022	32.75	34.01	32.68	33.79	13,423,893	+1.75(+5.46%)
Jul 18, 2022	32.71	32.99	31.90	32.04	12,908,645	-0.25(-0.76%)
Jul 15, 2022	31.67	32.34	31.14	32.28	13,218,949	+1.26(+4.05%)
Jul 14, 2022	30.59	31.08	30.12	31.03	14,693,054	-0.13(-0.41%)
Jul 13, 2022	30.30	31.28	29.82	31.15	16,489,348	+0.19(+0.60%)
Jul 12, 2022	30.37	31.49	30.25	30.97	20,128,208	+0.65(+2.14%)
Jul 11, 2022	31.34	31.63	30.24	30.32	17,440,918	-1.41(-4.46%)
Jul 08, 2022	32.11	32.54	31.67	31.73	11,990,103	-0.34(-1.07%)
Jul 07, 2022	31.43	32.26	31.38	32.08	14,271,926	+1.37(+4.45%)
Jul 06, 2022	31.48	31.91	30.38	30.71	17,410,486	-1.08(-3.40%)
Jul 05, 2022	30.55	31.85	29.79	31.79	20,007,086	+0.18(+0.56%)
Jul 01, 2022	30.72	32.29	30.70	31.62	21,571,766	+0.42(+1.35%)
Jun 30, 2022	32.01	32.15	30.85	31.19	20,498,660	-1.66(-5.05%)
Jun 29, 2022	33.20	33.27	32.08	32.85	11,633,494	-0.53(-1.59%)
Jun 28, 2022	34.56	35.48	33.34	33.38	15,474,408	-0.63(-1.85%)
Jun 27, 2022	34.37	34.69	33.73	34.01	10,632,418	-0.19(-0.55%)
Jun 24, 2022	32.52	34.38	32.47	34.20	18,736,154	+1.80(+5.55%)
Jun 23, 2022	32.33	32.75	31.65	32.40	14,670,418	+0.16(+0.49%)
Jun 22, 2022	31.62	32.91	31.46	32.24	15,248,079	+0.19(+0.58%)
Jun 21, 2022	32.24	32.51	31.32	32.06	16,928,780	+0.75(+2.38%)
Jun 17, 2022	30.89	31.81	30.10	31.31	24,079,630	+0.45(+1.46%)
Jun 16, 2022	32.26	32.26	30.37	30.86	23,193,714	-2.71(-8.07%)
Jun 15, 2022	32.76	33.98	32.75	33.57	19,461,750	+0.96(+2.95%)
Jun 14, 2022	32.09	32.99	31.89	32.61	18,212,922	+0.90(+2.85%)
Jun 13, 2022	33.26	33.47	31.58	31.70	23,607,206	-2.68(-7.80%)
Jun 10, 2022	35.09	35.72	34.38	34.38	16,169,816	-1.61(-4.47%)
Jun 09, 2022	36.81	37.01	35.98	36.00	9,477,081	-1.02(-2.76%)
Jun 08, 2022	37.66	38.08	36.96	37.02	10,395,038	-0.67(-1.77%)
Jun 07, 2022	36.56	37.77	36.16	37.68	14,780,738	+0.53(+1.43%)
Jun 06, 2022	37.67	37.74	36.84	37.15	11,228,907	+0.22(+0.59%)
Jun 03, 2022	37.41	37.61	36.81	36.94	11,882,725	-1.24(-3.24%)
Jun 02, 2022	37.71	38.55	37.68	38.18	10,923,973	+0.59(+1.57%)
Jun 01, 2022	38.31	38.93	37.22	37.59	12,460,718	-0.40(-1.06%)
May 31, 2022	37.92	38.25	37.28	37.99	20,955,504	+0.11(+0.29%)
May 27, 2022	37.13	37.90	36.69	37.88	15,969,275	+1.13(+3.07%)
May 26, 2022	35.73	37.09	35.73	36.75	14,829,243	+1.41(+4.00%)
May 25, 2022	34.28	35.70	34.28	35.34	15,672,711	+0.76(+2.19%)
May 24, 2022	34.90	34.93	33.70	34.58	16,999,558	-0.78(-2.19%)
May 23, 2022	35.29	35.96	34.46	35.36	20,318,558	+0.59(+1.69%)
May 20, 2022	36.35	36.42	33.77	34.77	24,510,674	-0.71(-1.99%)
May 19, 2022	34.75	36.00	34.52	35.48	15,827,217	+0.28(+0.81%)
May 18, 2022	36.83	37.10	34.95	35.19	19,586,338	-2.23(-5.96%)
May 17, 2022	37.35	37.86	36.68	37.42	15,787,077	+0.98(+2.70%)
May 16, 2022	37.33	37.36	36.10	36.44	16,809,358	-1.09(-2.91%)
May 13, 2022	35.53	37.80	35.43	37.53	23,415,362	+2.60(+7.45%)
May 12, 2022	34.83	35.55	33.96	34.93	43,925,308	-1.68(-4.59%)
May 11, 2022	38.09	38.74	36.51	36.60	18,348,372	-1.40(-3.69%)
May 10, 2022	38.69	38.78	36.85	38.01	20,570,270	+0.43(+1.15%)
May 09, 2022	38.28	39.50	37.40	37.58	18,844,156	-1.30(-3.33%)
May 06, 2022	39.08	39.40	38.11	38.87	14,951,815	-0.36(-0.93%)
May 05, 2022	39.60	40.02	38.65	39.24	15,594,795	-1.20(-2.96%)
May 04, 2022	38.89	40.50	38.60	40.43	16,099,079	+1.21(+3.08%)
May 03, 2022	38.62	39.55	38.12	39.23	19,477,526	+1.46(+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.