Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.98	36.34	34.96	35.91	3,103,211	+1.28(+3.70%)
Jul 28, 2022	32.56	34.76	32.46	34.62	2,815,577	+1.82(+5.54%)
Jul 27, 2022	32.31	32.92	32.05	32.81	2,466,127	+0.61(+1.89%)
Jul 26, 2022	32.41	32.57	31.79	32.20	3,930,048	-0.22(-0.68%)
Jul 25, 2022	32.48	32.49	31.88	32.42	1,794,075	+0.12(+0.37%)
Jul 22, 2022	32.39	33.02	31.87	32.30	2,775,631	-0.06(-0.20%)
Jul 21, 2022	31.45	32.41	30.74	32.36	3,700,900	+0.54(+1.68%)
Jul 20, 2022	31.27	31.97	30.80	31.83	1,807,493	+0.58(+1.86%)
Jul 19, 2022	30.25	31.36	30.25	31.25	1,614,171	+1.54(+5.19%)
Jul 18, 2022	29.85	30.34	29.59	29.71	1,680,567	+0.16(+0.53%)
Jul 15, 2022	28.64	29.71	28.41	29.55	2,685,609	+1.38(+4.88%)
Jul 14, 2022	28.28	28.28	27.69	28.17	1,469,395	-0.65(-2.24%)
Jul 13, 2022	28.61	28.95	28.06	28.82	1,295,896	-0.34(-1.17%)
Jul 12, 2022	29.34	29.85	29.00	29.16	2,012,846	+0.00(+0.00%)
Jul 11, 2022	29.35	29.36	28.81	29.16	1,717,551	-0.36(-1.22%)
Jul 08, 2022	29.82	30.15	29.26	29.52	2,102,758	-0.64(-2.11%)
Jul 07, 2022	29.77	30.30	29.71	30.16	1,698,302	+0.91(+3.12%)
Jul 06, 2022	29.91	30.39	29.00	29.24	2,409,100	-0.75(-2.49%)
Jul 05, 2022	28.98	30.07	28.41	29.99	1,736,292	+0.38(+1.28%)
Jul 01, 2022	29.18	29.85	28.77	29.61	1,580,023	+0.40(+1.36%)
Jun 30, 2022	29.23	29.56	28.28	29.22	1,971,787	-0.73(-2.43%)
Jun 29, 2022	30.40	30.48	29.37	29.95	1,767,216	-0.46(-1.52%)
Jun 28, 2022	31.37	31.75	30.36	30.41	1,834,295	-0.76(-2.43%)
Jun 27, 2022	31.51	31.78	31.08	31.16	1,503,272	-0.31(-1.00%)
Jun 24, 2022	30.98	31.70	30.69	31.48	4,812,072	+1.12(+3.68%)
Jun 23, 2022	29.79	30.64	29.69	30.36	2,062,890	+0.57(+1.92%)
Jun 22, 2022	29.28	29.97	29.20	29.79	2,649,456	-0.21(-0.71%)
Jun 21, 2022	30.79	31.12	29.87	30.00	3,117,886	+0.14(+0.46%)
Jun 17, 2022	29.40	30.19	29.25	29.86	5,816,239	+0.66(+2.28%)
Jun 16, 2022	30.51	30.70	28.81	29.20	3,498,366	-2.56(-8.05%)
Jun 15, 2022	31.17	32.30	31.03	31.75	5,125,277	+1.13(+3.68%)
Jun 14, 2022	31.00	31.19	30.27	30.63	2,081,582	-0.20(-0.66%)
Jun 13, 2022	32.07	32.12	30.55	30.83	2,926,963	-2.35(-7.09%)
Jun 10, 2022	34.00	34.26	32.82	33.18	1,828,246	-1.67(-4.79%)
Jun 09, 2022	35.41	35.65	34.85	34.85	2,981,965	-0.75(-2.10%)
Jun 08, 2022	36.51	36.51	35.48	35.60	2,166,852	-0.85(-2.33%)
Jun 07, 2022	36.46	36.87	36.03	36.45	3,179,259	-0.33(-0.90%)
Jun 06, 2022	37.17	37.59	36.61	36.78	1,940,335	+0.12(+0.33%)
Jun 03, 2022	35.97	36.89	35.78	36.66	1,879,369	+0.07(+0.20%)
Jun 02, 2022	35.43	36.60	35.34	36.59	1,228,742	+1.09(+3.07%)
Jun 01, 2022	35.89	36.79	34.83	35.50	1,786,618	-0.06(-0.16%)
May 31, 2022	36.54	36.56	35.13	35.56	4,086,781	-0.99(-2.70%)
May 27, 2022	35.93	36.55	35.85	36.54	1,523,337	+0.94(+2.64%)
May 26, 2022	34.28	35.72	34.13	35.60	2,771,327	+1.91(+5.67%)
May 25, 2022	32.76	33.88	32.69	33.69	2,249,809	+0.63(+1.90%)
May 24, 2022	33.50	33.52	32.12	33.06	2,269,066	-0.78(-2.32%)
May 23, 2022	34.17	34.36	33.31	33.85	3,732,852	-0.06(-0.16%)
May 20, 2022	33.26	33.91	32.53	33.90	3,053,047	+1.39(+4.29%)
May 19, 2022	33.15	33.86	32.38	32.51	3,854,533	-0.94(-2.81%)
May 18, 2022	34.98	35.53	33.24	33.45	3,733,593	-2.00(-5.65%)
May 17, 2022	35.63	36.28	34.73	35.45	2,673,027	+0.79(+2.29%)
May 16, 2022	34.84	35.30	34.14	34.66	1,881,201	-0.10(-0.29%)
May 13, 2022	33.57	35.30	33.51	34.76	3,061,467	+1.96(+5.96%)
May 12, 2022	32.10	33.46	31.95	32.81	5,316,742	+0.11(+0.34%)
May 11, 2022	33.25	34.16	32.62	32.70	2,600,363	-0.95(-2.82%)
May 10, 2022	33.54	34.18	32.67	33.65	2,643,829	+0.87(+2.65%)
May 09, 2022	33.93	34.50	32.59	32.78	3,746,006	-1.70(-4.94%)
May 06, 2022	34.86	35.08	33.74	34.48	4,358,783	-0.64(-1.82%)
May 05, 2022	36.51	36.74	34.69	35.12	2,677,000	-1.97(-5.30%)
May 04, 2022	35.00	37.22	35.00	37.09	3,996,855	+1.77(+5.00%)
May 03, 2022	33.85	35.76	33.78	35.32	11,059,196	+1.43(+4.21%)

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.