Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.55	31.44	30.21	31.16	476,423	+0.99(+3.28%)
Jul 28, 2022	29.67	30.62	28.84	30.17	397,382	+1.41(+4.89%)
Jul 27, 2022	28.13	28.89	27.79	28.76	368,227	+0.79(+2.81%)
Jul 26, 2022	27.76	28.12	27.61	27.98	211,067	-0.10(-0.35%)
Jul 25, 2022	27.73	28.15	27.33	28.07	192,086	+0.73(+2.66%)
Jul 22, 2022	28.23	28.23	26.99	27.35	216,489	-0.72(-2.56%)
Jul 21, 2022	27.67	28.07	27.02	28.06	310,286	-0.28(-0.99%)
Jul 20, 2022	28.27	28.67	27.97	28.34	227,889	+0.08(+0.27%)
Jul 19, 2022	27.24	28.58	27.24	28.27	212,288	+1.22(+4.52%)
Jul 18, 2022	27.48	28.07	26.83	27.05	216,125	+0.27(+1.01%)
Jul 15, 2022	27.31	27.36	26.34	26.77	218,574	+0.14(+0.51%)
Jul 14, 2022	25.91	26.71	25.81	26.64	226,648	-0.07(-0.25%)
Jul 13, 2022	25.98	26.80	25.83	26.71	189,107	+0.48(+1.81%)
Jul 12, 2022	25.16	26.57	24.81	26.23	297,957	+0.98(+3.88%)
Jul 11, 2022	24.78	25.48	24.77	25.25	270,194	-0.04(-0.15%)
Jul 08, 2022	25.25	25.86	24.42	25.29	349,490	+0.04(+0.15%)
Jul 07, 2022	25.20	25.93	25.00	25.25	241,634	+0.68(+2.76%)
Jul 06, 2022	25.11	25.44	24.00	24.57	355,522	-0.74(-2.91%)
Jul 05, 2022	25.77	25.77	24.44	25.31	775,228	-1.25(-4.71%)
Jul 01, 2022	26.56	27.05	25.92	26.56	272,560	-0.49(-1.83%)
Jun 30, 2022	26.33	27.33	25.80	27.05	461,661	+0.19(+0.72%)
Jun 29, 2022	28.01	28.50	26.17	26.86	475,584	-1.15(-4.12%)
Jun 28, 2022	29.07	29.57	27.86	28.01	397,924	-0.60(-2.10%)
Jun 27, 2022	28.97	28.99	28.00	28.62	268,679	-0.05(-0.17%)
Jun 24, 2022	27.93	29.22	27.86	28.66	498,693	+1.00(+3.61%)
Jun 23, 2022	28.50	28.68	26.88	27.67	274,882	-0.79(-2.76%)
Jun 22, 2022	28.42	29.01	28.23	28.45	321,053	-0.92(-3.14%)
Jun 21, 2022	29.61	29.81	28.68	29.37	502,242	+0.69(+2.40%)
Jun 17, 2022	28.21	28.70	27.41	28.68	838,135	+0.97(+3.50%)
Jun 16, 2022	29.03	29.25	27.68	27.71	519,168	-2.12(-7.12%)
Jun 15, 2022	30.82	30.94	29.51	29.84	299,002	-0.45(-1.47%)
Jun 14, 2022	30.03	30.97	29.64	30.28	339,531	+0.29(+0.97%)
Jun 13, 2022	30.20	30.65	29.64	29.99	296,423	-1.28(-4.09%)
Jun 10, 2022	31.48	31.85	30.90	31.27	278,844	-1.06(-3.27%)
Jun 09, 2022	33.23	33.33	32.29	32.33	188,681	-1.33(-3.95%)
Jun 08, 2022	34.05	34.26	33.12	33.66	209,596	-1.09(-3.12%)
Jun 07, 2022	34.29	34.95	34.03	34.74	333,872	+0.05(+0.14%)
Jun 06, 2022	34.32	34.81	33.91	34.69	219,777	+0.76(+2.23%)
Jun 03, 2022	34.65	34.72	33.53	33.94	317,002	-1.01(-2.88%)
Jun 02, 2022	33.83	35.30	33.83	34.95	288,863	+1.39(+4.13%)
Jun 01, 2022	34.40	34.66	33.06	33.56	201,665	-0.59(-1.73%)
May 31, 2022	34.79	34.95	33.85	34.15	420,235	-0.85(-2.44%)
May 27, 2022	34.43	35.09	34.02	35.00	280,242	+0.93(+2.73%)
May 26, 2022	33.42	34.65	33.34	34.07	286,095	+1.03(+3.11%)
May 25, 2022	31.83	33.53	31.83	33.05	276,603	+1.11(+3.46%)
May 24, 2022	31.86	31.97	30.83	31.94	312,822	-0.40(-1.23%)
May 23, 2022	32.04	32.61	31.22	32.34	299,496	+0.87(+2.77%)
May 20, 2022	33.87	34.30	30.48	31.47	359,939	-1.88(-5.64%)
May 19, 2022	33.43	34.13	31.87	33.35	607,449	-0.51(-1.52%)
May 18, 2022	34.25	35.63	33.56	33.86	577,624	-0.14(-0.40%)
May 17, 2022	32.69	34.24	32.52	34.00	349,124	+2.37(+7.48%)
May 16, 2022	32.17	32.80	31.54	31.63	297,980	-0.55(-1.72%)
May 13, 2022	32.56	33.10	31.67	32.18	437,714	-0.10(-0.30%)
May 12, 2022	31.77	33.09	31.04	32.28	462,005	+0.21(+0.67%)
May 11, 2022	32.54	33.33	31.90	32.07	425,402	-0.16(-0.48%)
May 10, 2022	33.32	33.60	31.44	32.22	454,140	-0.53(-1.63%)
May 09, 2022	32.77	33.57	31.92	32.75	469,888	-0.96(-2.85%)
May 06, 2022	34.41	34.70	33.25	33.71	444,581	-1.16(-3.34%)
May 05, 2022	37.79	37.79	34.45	34.88	409,458	-3.49(-9.10%)
May 04, 2022	36.29	38.42	36.29	38.37	378,707	+1.97(+5.41%)
May 03, 2022	36.38	37.45	35.96	36.40	382,747	-0.24(-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.