Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.68	32.99	31.76	32.45	2,521,440	-0.27(-0.83%)
Jul 28, 2022	31.34	33.04	30.68	32.72	3,482,350	+1.35(+4.30%)
Jul 27, 2022	31.00	31.43	30.53	31.37	3,058,505	+0.77(+2.52%)
Jul 26, 2022	30.85	31.20	30.51	30.60	2,538,379	-0.48(-1.54%)
Jul 25, 2022	31.78	31.78	30.88	31.08	2,513,122	-0.62(-1.96%)
Jul 22, 2022	32.55	32.88	31.55	31.70	1,864,204	-0.98(-3.00%)
Jul 21, 2022	31.80	32.72	31.70	32.68	2,142,234	+0.40(+1.24%)
Jul 20, 2022	32.42	33.16	31.65	32.28	3,264,598	-0.50(-1.53%)
Jul 19, 2022	31.80	33.61	31.30	32.78	8,767,111	+3.68(+12.65%)
Jul 18, 2022	29.22	30.36	28.89	29.10	2,681,899	+0.43(+1.50%)
Jul 15, 2022	27.97	28.91	27.55	28.67	2,544,605	+1.13(+4.10%)
Jul 14, 2022	27.74	28.01	27.05	27.54	2,233,839	-1.05(-3.67%)
Jul 13, 2022	29.09	29.47	28.50	28.59	1,487,996	-1.19(-4.00%)
Jul 12, 2022	29.50	30.21	29.44	29.78	1,322,484	+0.41(+1.40%)
Jul 11, 2022	30.05	30.36	29.19	29.37	2,391,065	-1.30(-4.24%)
Jul 08, 2022	30.79	31.35	30.23	30.67	1,059,489	-0.25(-0.81%)
Jul 07, 2022	30.60	31.25	30.25	30.92	943,039	+0.76(+2.52%)
Jul 06, 2022	30.88	31.14	29.68	30.16	1,459,596	-0.72(-2.33%)
Jul 05, 2022	29.74	30.95	29.04	30.88	1,424,343	+0.50(+1.65%)
Jul 01, 2022	31.15	31.46	29.74	30.38	1,708,863	-0.73(-2.35%)
Jun 30, 2022	30.37	31.16	29.95	31.11	1,473,352	+0.01(+0.03%)
Jun 29, 2022	30.96	31.50	29.05	31.10	5,983,827	-0.19(-0.61%)
Jun 28, 2022	33.35	33.72	31.28	31.29	2,311,423	-1.71(-5.18%)
Jun 27, 2022	33.00	33.51	32.46	33.00	2,466,638	-0.10(-0.30%)
Jun 24, 2022	32.06	33.14	31.70	33.10	4,354,199	+1.64(+5.21%)
Jun 23, 2022	30.98	31.58	30.05	31.46	2,288,582	+0.44(+1.42%)
Jun 22, 2022	30.09	31.59	29.99	31.02	2,753,637	+0.31(+1.01%)
Jun 21, 2022	31.65	32.17	30.59	30.71	3,263,133	-0.30(-0.97%)
Jun 17, 2022	30.50	31.68	29.70	31.01	4,624,494	+0.97(+3.23%)
Jun 16, 2022	31.36	31.77	29.61	30.04	2,809,422	-2.34(-7.23%)
Jun 15, 2022	31.70	33.05	31.31	32.38	3,235,175	+1.33(+4.28%)
Jun 14, 2022	29.82	31.58	29.55	31.05	3,637,651	+1.34(+4.51%)
Jun 13, 2022	30.63	30.88	29.04	29.71	2,286,769	-2.17(-6.81%)
Jun 10, 2022	32.00	32.69	31.46	31.88	1,381,885	-0.89(-2.72%)
Jun 09, 2022	33.32	33.77	32.74	32.77	1,312,042	-0.76(-2.27%)
Jun 08, 2022	34.01	34.84	33.50	33.53	1,832,474	-1.00(-2.90%)
Jun 07, 2022	33.94	34.76	33.70	34.53	963,681	+0.19(+0.55%)
Jun 06, 2022	34.71	35.13	33.98	34.34	1,298,062	+0.03(+0.09%)
Jun 03, 2022	34.33	34.65	33.71	34.31	1,328,445	-0.42(-1.21%)
Jun 02, 2022	33.62	34.83	33.55	34.73	830,857	+0.80(+2.36%)
Jun 01, 2022	34.93	35.37	33.50	33.93	1,370,320	-0.76(-2.19%)
May 31, 2022	35.00	35.41	34.07	34.69	2,127,856	-0.29(-0.83%)
May 27, 2022	34.56	35.33	34.55	34.98	1,706,124	+0.93(+2.73%)
May 26, 2022	32.63	34.38	32.63	34.05	1,971,450	+1.54(+4.74%)
May 25, 2022	31.34	32.74	31.34	32.51	2,067,881	+1.03(+3.27%)
May 24, 2022	32.44	32.66	30.74	31.48	1,793,159	-1.63(-4.92%)
May 23, 2022	32.48	33.49	31.97	33.11	1,800,162	+0.94(+2.92%)
May 20, 2022	33.39	33.50	31.08	32.17	2,732,445	-0.90(-2.72%)
May 19, 2022	32.81	33.68	32.59	33.07	2,039,388	+0.19(+0.58%)
May 18, 2022	34.87	34.99	32.43	32.88	1,758,610	-2.48(-7.01%)
May 17, 2022	34.59	35.41	33.83	35.36	1,893,690	+1.88(+5.62%)
May 16, 2022	33.48	34.12	33.13	33.48	940,238	-0.20(-0.59%)
May 13, 2022	32.20	33.83	32.20	33.68	1,998,958	+2.02(+6.38%)
May 12, 2022	31.14	31.83	30.50	31.66	1,764,953	+0.32(+1.02%)
May 11, 2022	32.25	33.14	31.29	31.34	2,058,569	-1.04(-3.21%)
May 10, 2022	33.55	33.84	31.35	32.38	2,349,222	-0.72(-2.18%)
May 09, 2022	33.99	34.29	32.71	33.10	1,527,134	-1.76(-5.05%)
May 06, 2022	34.97	35.47	33.58	34.86	1,626,385	-0.36(-1.02%)
May 05, 2022	35.51	35.71	34.37	35.22	1,443,877	-0.78(-2.17%)
May 04, 2022	35.03	36.15	33.77	36.00	1,189,162	+1.27(+3.66%)
May 03, 2022	34.45	35.21	33.80	34.73	1,732,709	+0.00(+0.00%)

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.