Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.51	34.33	32.99	34.30	58,687	-0.54(-1.54%)
Jul 28, 2022	34.54	34.96	33.39	34.84	29,450	+0.53(+1.53%)
Jul 27, 2022	33.39	34.66	33.05	34.31	62,374	+1.70(+5.22%)
Jul 26, 2022	33.40	33.62	32.44	32.61	24,498	-0.74(-2.23%)
Jul 25, 2022	33.23	33.48	32.96	33.36	17,830	+0.38(+1.14%)
Jul 22, 2022	33.94	33.99	32.61	32.98	33,982	-1.08(-3.17%)
Jul 21, 2022	33.28	34.09	33.15	34.06	49,979	+1.11(+3.37%)
Jul 20, 2022	33.05	33.31	32.59	32.95	58,165	-0.43(-1.30%)
Jul 19, 2022	32.98	33.41	32.77	33.38	37,405	+1.56(+4.90%)
Jul 18, 2022	32.65	33.07	31.79	31.82	65,193	+0.64(+2.05%)
Jul 15, 2022	30.80	31.23	30.03	31.18	28,524	+0.48(+1.56%)
Jul 14, 2022	30.60	30.76	29.83	30.70	29,415	-0.90(-2.86%)
Jul 13, 2022	30.44	31.90	30.38	31.61	32,754	-0.11(-0.36%)
Jul 12, 2022	31.80	32.21	31.35	31.72	38,365	-0.43(-1.34%)
Jul 11, 2022	32.60	32.65	31.79	32.15	74,117	-2.76(-7.92%)
Jul 08, 2022	34.54	35.39	34.29	34.92	56,309	-0.14(-0.40%)
Jul 07, 2022	34.41	35.41	34.39	35.06	52,777	+2.12(+6.42%)
Jul 06, 2022	32.88	33.27	32.28	32.94	43,464	-0.59(-1.77%)
Jul 05, 2022	32.36	33.60	31.95	33.53	64,584	-0.86(-2.49%)
Jul 01, 2022	33.84	34.42	33.21	34.39	220,926	-0.79(-2.24%)
Jun 30, 2022	34.13	35.31	33.59	35.18	55,050	-0.55(-1.53%)
Jun 29, 2022	36.10	36.10	35.30	35.72	40,447	-0.36(-0.99%)
Jun 28, 2022	37.60	38.05	35.99	36.08	57,097	-0.62(-1.69%)
Jun 27, 2022	37.39	37.39	36.59	36.70	38,614	+0.18(+0.49%)
Jun 24, 2022	35.27	36.65	35.24	36.52	49,047	+2.32(+6.79%)
Jun 23, 2022	34.12	34.72	33.30	34.20	71,294	+0.27(+0.80%)
Jun 22, 2022	33.67	34.59	33.42	33.93	98,107	-1.94(-5.40%)
Jun 21, 2022	35.68	36.23	35.56	35.87	49,576	+1.59(+4.64%)
Jun 17, 2022	34.78	35.11	33.61	34.28	270,764	+0.38(+1.11%)
Jun 16, 2022	33.96	34.30	33.11	33.90	128,866	-3.38(-9.05%)
Jun 15, 2022	36.26	37.96	35.65	37.28	104,214	+1.46(+4.07%)
Jun 14, 2022	35.39	36.20	35.23	35.82	67,054	+1.33(+3.84%)
Jun 13, 2022	35.46	36.07	34.02	34.49	146,149	-4.06(-10.53%)
Jun 10, 2022	39.47	39.69	38.23	38.55	72,618	-1.22(-3.07%)
Jun 09, 2022	41.73	41.92	39.78	39.78	69,316	-2.95(-6.91%)
Jun 08, 2022	42.69	43.25	42.34	42.73	52,780	+0.55(+1.32%)
Jun 07, 2022	41.01	42.26	40.74	42.17	50,246	+0.45(+1.08%)
Jun 06, 2022	43.14	43.58	41.46	41.72	95,020	+0.68(+1.65%)
Jun 03, 2022	42.14	42.14	40.82	41.05	74,928	-2.16(-5.00%)
Jun 02, 2022	41.64	43.21	41.31	43.21	96,801	+2.09(+5.08%)
Jun 01, 2022	42.80	42.90	40.56	41.12	72,029	-0.93(-2.21%)
May 31, 2022	43.28	43.37	41.99	42.05	117,335	+1.80(+4.46%)
May 27, 2022	39.69	40.32	39.51	40.26	62,636	+1.29(+3.31%)
May 26, 2022	37.06	39.17	37.02	38.97	134,794	+1.76(+4.72%)
May 25, 2022	36.38	37.44	36.30	37.21	33,172	+0.60(+1.64%)
May 24, 2022	36.96	36.98	35.65	36.61	46,496	-2.09(-5.39%)
May 23, 2022	38.54	38.98	38.01	38.70	61,335	+0.86(+2.26%)
May 20, 2022	38.68	38.89	36.45	37.84	68,446	+0.44(+1.18%)
May 19, 2022	36.03	37.83	36.03	37.40	43,681	+1.63(+4.55%)
May 18, 2022	37.73	38.12	35.55	35.77	57,695	-2.64(-6.88%)
May 17, 2022	38.69	38.80	37.72	38.41	76,632	+2.61(+7.30%)
May 16, 2022	35.55	36.26	35.33	35.80	42,862	-0.39(-1.09%)
May 13, 2022	34.47	36.28	34.47	36.19	81,200	+2.65(+7.90%)
May 12, 2022	33.14	34.40	32.34	33.54	90,461	-0.67(-1.95%)
May 11, 2022	35.49	36.38	34.10	34.21	109,075	-0.71(-2.02%)
May 10, 2022	35.87	36.04	34.06	34.92	97,916	+0.37(+1.06%)
May 09, 2022	35.72	36.15	34.33	34.55	167,357	-3.14(-8.33%)
May 06, 2022	38.25	38.45	36.98	37.69	79,525	-1.65(-4.21%)
May 05, 2022	41.49	41.60	38.23	39.34	146,250	-4.85(-10.98%)
May 04, 2022	41.50	44.46	40.77	44.19	120,014	+1.38(+3.23%)
May 03, 2022	42.62	43.01	42.30	42.81	39,317	+0.88(+2.11%)

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.