Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.28	36.41	35.23	36.37	427,398	+0.07(+0.20%)
Jul 28, 2022	35.46	36.36	35.33	36.29	840,667	+0.82(+2.32%)
Jul 27, 2022	34.37	35.74	34.06	35.47	610,722	+1.73(+5.12%)
Jul 26, 2022	33.64	34.11	33.29	33.74	620,383	-0.32(-0.95%)
Jul 25, 2022	33.91	34.32	33.58	34.06	386,110	+0.14(+0.41%)
Jul 22, 2022	34.17	34.72	33.45	33.92	676,468	-0.18(-0.51%)
Jul 21, 2022	33.29	34.11	32.88	34.10	489,749	+0.63(+1.88%)
Jul 20, 2022	32.97	33.92	32.87	33.47	510,406	+0.40(+1.20%)
Jul 19, 2022	32.37	33.31	32.32	33.07	460,367	+1.14(+3.56%)
Jul 18, 2022	31.65	32.81	31.55	31.94	639,312	+0.38(+1.20%)
Jul 15, 2022	31.15	31.70	30.73	31.56	392,646	+1.19(+3.93%)
Jul 14, 2022	30.00	30.57	29.49	30.36	390,996	-0.27(-0.88%)
Jul 13, 2022	29.60	30.87	29.10	30.63	677,517	+0.64(+2.13%)
Jul 12, 2022	29.37	30.92	29.23	29.99	502,497	+0.71(+2.43%)
Jul 11, 2022	29.75	29.78	28.65	29.28	610,932	-1.15(-3.77%)
Jul 08, 2022	30.82	31.00	29.93	30.43	519,556	-0.47(-1.53%)
Jul 07, 2022	30.73	31.34	30.33	30.90	555,115	+0.63(+2.08%)
Jul 06, 2022	31.85	31.94	30.08	30.27	597,446	-1.53(-4.80%)
Jul 05, 2022	30.76	31.94	30.41	31.80	347,633	+0.15(+0.47%)
Jul 01, 2022	30.91	31.80	30.64	31.65	439,312	+0.80(+2.61%)
Jun 30, 2022	30.36	31.11	29.20	30.85	679,677	-0.19(-0.63%)
Jun 29, 2022	32.23	32.23	30.64	31.04	666,967	-0.85(-2.67%)
Jun 28, 2022	33.04	34.01	31.53	31.89	889,167	-0.68(-2.10%)
Jun 27, 2022	33.03	33.30	32.28	32.57	533,499	-0.12(-0.37%)
Jun 24, 2022	30.57	32.91	30.57	32.69	1,568,966	+2.44(+8.07%)
Jun 23, 2022	30.54	30.67	29.37	30.25	483,450	-0.22(-0.73%)
Jun 22, 2022	30.14	30.97	29.86	30.48	441,402	-0.19(-0.63%)
Jun 21, 2022	31.16	31.28	30.13	30.67	429,770	+0.11(+0.36%)
Jun 17, 2022	30.06	30.77	29.47	30.56	796,536	+1.03(+3.48%)
Jun 16, 2022	31.44	31.74	29.29	29.53	568,344	-2.87(-8.85%)
Jun 15, 2022	32.25	32.93	31.82	32.40	567,021	+0.67(+2.13%)
Jun 14, 2022	31.37	32.15	30.87	31.72	477,674	+0.59(+1.89%)
Jun 13, 2022	33.26	33.30	30.88	31.14	925,037	-3.30(-9.57%)
Jun 10, 2022	35.83	36.39	34.31	34.43	681,978	-1.96(-5.37%)
Jun 09, 2022	36.73	36.97	36.00	36.39	299,872	-0.57(-1.54%)
Jun 08, 2022	37.39	37.63	36.86	36.96	361,061	-0.49(-1.30%)
Jun 07, 2022	36.28	37.73	36.14	37.44	352,915	+0.66(+1.80%)
Jun 06, 2022	36.65	37.16	36.25	36.78	353,272	+0.60(+1.65%)
Jun 03, 2022	36.32	36.48	35.90	36.19	303,137	-0.55(-1.50%)
Jun 02, 2022	35.96	36.76	35.96	36.74	508,242	+0.66(+1.83%)
Jun 01, 2022	35.90	36.45	35.09	36.07	728,704	+0.52(+1.47%)
May 31, 2022	35.50	35.97	34.73	35.55	671,287	+0.09(+0.26%)
May 27, 2022	35.20	35.74	35.10	35.46	512,213	+0.48(+1.36%)
May 26, 2022	33.36	35.29	32.90	34.98	887,266	+2.14(+6.51%)
May 25, 2022	31.82	33.06	31.82	32.84	632,760	+0.76(+2.37%)
May 24, 2022	33.24	33.28	31.38	32.08	961,127	-1.44(-4.30%)
May 23, 2022	34.63	34.79	33.41	33.52	1,060,260	-0.64(-1.88%)
May 20, 2022	33.86	34.40	32.93	34.17	992,430	+1.00(+3.02%)
May 19, 2022	32.05	33.92	31.26	33.16	1,301,136	+0.70(+2.15%)
May 18, 2022	34.70	34.70	31.80	32.47	1,649,376	-2.59(-7.38%)
May 17, 2022	35.69	36.87	34.95	35.06	1,055,681	+0.04(+0.11%)
May 16, 2022	34.98	35.83	34.82	35.02	596,363	-0.22(-0.63%)
May 13, 2022	35.30	36.21	34.67	35.24	901,953	+0.90(+2.62%)
May 12, 2022	34.11	34.64	32.84	34.34	1,260,398	+1.00(+3.00%)
May 11, 2022	34.53	35.76	33.16	33.34	1,004,699	-1.19(-3.46%)
May 10, 2022	34.66	34.98	32.89	34.53	1,247,658	+0.50(+1.48%)
May 09, 2022	35.50	36.01	33.50	34.03	1,099,723	-2.18(-6.01%)
May 06, 2022	36.54	37.30	35.61	36.20	1,273,043	-0.37(-1.00%)
May 05, 2022	37.22	38.77	35.11	36.57	1,456,406	-1.59(-4.16%)
May 04, 2022	40.39	40.39	34.88	38.16	3,113,722	-3.10(-7.52%)
May 03, 2022	41.97	42.52	40.00	41.26	675,595	-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.