Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.27	36.40	35.22	36.36	427,506	+0.07(+0.20%)
Jul 28, 2022	35.45	36.35	35.32	36.28	840,879	+0.82(+2.32%)
Jul 27, 2022	34.36	35.73	34.05	35.46	610,877	+1.73(+5.12%)
Jul 26, 2022	33.63	34.10	33.28	33.73	620,539	-0.32(-0.95%)
Jul 25, 2022	33.90	34.31	33.57	34.05	386,208	+0.14(+0.41%)
Jul 22, 2022	34.17	34.71	33.44	33.92	676,639	-0.18(-0.52%)
Jul 21, 2022	33.28	34.10	32.87	34.09	489,873	+0.63(+1.88%)
Jul 20, 2022	32.96	33.91	32.86	33.46	510,535	+0.40(+1.20%)
Jul 19, 2022	32.36	33.31	32.32	33.07	460,484	+1.14(+3.56%)
Jul 18, 2022	31.64	32.80	31.54	31.93	639,474	+0.38(+1.20%)
Jul 15, 2022	31.14	31.69	30.73	31.55	392,745	+1.19(+3.93%)
Jul 14, 2022	30.00	30.56	29.48	30.36	391,095	-0.27(-0.88%)
Jul 13, 2022	29.59	30.87	29.09	30.62	677,689	+0.64(+2.13%)
Jul 12, 2022	29.36	30.92	29.22	29.99	502,624	+0.71(+2.43%)
Jul 11, 2022	29.74	29.77	28.64	29.28	611,087	-1.15(-3.77%)
Jul 08, 2022	30.81	30.99	29.93	30.42	519,687	-0.47(-1.53%)
Jul 07, 2022	30.73	31.33	30.32	30.89	555,255	+0.63(+2.08%)
Jul 06, 2022	31.85	31.93	30.07	30.26	597,597	-1.53(-4.80%)
Jul 05, 2022	30.75	31.93	30.40	31.79	347,721	+0.15(+0.47%)
Jul 01, 2022	30.90	31.79	30.63	31.64	439,423	+0.80(+2.61%)
Jun 30, 2022	30.35	31.10	29.19	30.84	679,849	-0.19(-0.63%)
Jun 29, 2022	32.22	32.22	30.63	31.03	667,136	-0.85(-2.67%)
Jun 28, 2022	33.03	34.00	31.52	31.88	889,392	-0.68(-2.10%)
Jun 27, 2022	33.02	33.30	32.27	32.57	533,634	-0.12(-0.37%)
Jun 24, 2022	30.56	32.90	30.56	32.69	1,569,363	+2.44(+8.07%)
Jun 23, 2022	30.53	30.66	29.36	30.25	483,572	-0.22(-0.73%)
Jun 22, 2022	30.14	30.96	29.85	30.47	441,513	-0.19(-0.63%)
Jun 21, 2022	31.15	31.27	30.13	30.66	429,879	+0.11(+0.36%)
Jun 17, 2022	30.05	30.76	29.46	30.55	796,738	+1.03(+3.48%)
Jun 16, 2022	31.43	31.73	29.28	29.52	568,488	-2.87(-8.85%)
Jun 15, 2022	32.24	32.92	31.81	32.39	567,165	+0.67(+2.13%)
Jun 14, 2022	31.36	32.15	30.86	31.72	477,794	+0.59(+1.89%)
Jun 13, 2022	33.25	33.29	30.87	31.13	925,271	-3.29(-9.57%)
Jun 10, 2022	35.82	36.38	34.30	34.42	682,150	-1.95(-5.37%)
Jun 09, 2022	36.72	36.97	35.99	36.38	299,948	-0.57(-1.54%)
Jun 08, 2022	37.38	37.62	36.85	36.95	361,152	-0.49(-1.30%)
Jun 07, 2022	36.27	37.72	36.13	37.43	353,005	+0.66(+1.80%)
Jun 06, 2022	36.64	37.15	36.24	36.77	353,361	+0.60(+1.65%)
Jun 03, 2022	36.31	36.47	35.89	36.18	303,214	-0.55(-1.50%)
Jun 02, 2022	35.96	36.75	35.96	36.73	508,371	+0.66(+1.83%)
Jun 01, 2022	35.89	36.44	35.08	36.07	728,889	+0.52(+1.47%)
May 31, 2022	35.49	35.96	34.73	35.54	671,457	+0.09(+0.26%)
May 27, 2022	35.19	35.73	35.09	35.45	512,343	+0.48(+1.36%)
May 26, 2022	33.35	35.28	32.89	34.97	887,490	+2.14(+6.51%)
May 25, 2022	31.81	33.06	31.81	32.84	632,920	+0.76(+2.37%)
May 24, 2022	33.23	33.27	31.38	32.07	961,370	-1.44(-4.30%)
May 23, 2022	34.62	34.78	33.40	33.51	1,060,528	-0.64(-1.88%)
May 20, 2022	33.85	34.40	32.92	34.16	992,681	+1.00(+3.02%)
May 19, 2022	32.04	33.91	31.25	33.16	1,301,465	+0.70(+2.15%)
May 18, 2022	34.69	34.69	31.79	32.46	1,649,793	-2.59(-7.38%)
May 17, 2022	35.68	36.86	34.95	35.05	1,055,947	+0.04(+0.10%)
May 16, 2022	34.97	35.82	34.81	35.01	596,514	-0.22(-0.63%)
May 13, 2022	35.29	36.20	34.66	35.23	902,181	+0.90(+2.62%)
May 12, 2022	34.10	34.63	32.84	34.33	1,260,716	+1.00(+3.00%)
May 11, 2022	34.52	35.75	33.16	33.33	1,004,953	-1.19(-3.46%)
May 10, 2022	34.65	34.97	32.88	34.52	1,247,974	+0.50(+1.48%)
May 09, 2022	35.49	36.00	33.50	34.02	1,100,001	-2.17(-6.01%)
May 06, 2022	36.53	37.30	35.60	36.19	1,273,365	-0.37(-1.00%)
May 05, 2022	37.21	38.76	35.10	36.56	1,456,774	-1.59(-4.16%)
May 04, 2022	40.38	40.38	34.87	38.15	3,114,509	-3.10(-7.52%)
May 03, 2022	41.96	42.51	39.99	41.25	675,766	-0.28(-0.66%)

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.