Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				32.98	0	+0.24(+0.73%)
Jul 28, 2022	32.67	33.00	31.69	32.74	1,002,722	+0.54(+1.68%)
Jul 27, 2022	30.78	32.74	30.70	32.20	2,259,248	+2.40(+8.05%)
Jul 26, 2022	29.66	30.19	29.21	29.80	1,262,134	+0.34(+1.15%)
Jul 25, 2022	29.34	29.49	28.45	29.46	779,618	+0.39(+1.34%)
Jul 22, 2022	30.20	30.49	28.89	29.07	1,016,282	-0.96(-3.20%)
Jul 21, 2022	30.36	30.44	29.35	30.03	1,004,659	-0.67(-2.18%)
Jul 20, 2022	30.46	31.00	30.28	30.70	1,316,378	+0.21(+0.69%)
Jul 19, 2022	29.64	30.61	29.44	30.49	1,182,654	+1.11(+3.78%)
Jul 18, 2022	29.49	29.97	29.24	29.38	1,207,681	+0.21(+0.72%)
Jul 15, 2022	29.61	29.93	28.42	29.17	1,012,968	+0.17(+0.59%)
Jul 14, 2022	27.80	29.22	27.30	29.00	1,404,458	+1.16(+4.17%)
Jul 13, 2022	27.28	28.32	27.19	27.84	925,175	+0.06(+0.22%)
Jul 12, 2022	27.84	28.32	27.38	27.78	1,001,090	-0.50(-1.77%)
Jul 11, 2022	28.46	28.88	28.00	28.28	1,127,199	-0.58(-2.01%)
Jul 08, 2022	28.99	29.29	28.45	28.86	951,019	-0.03(-0.10%)
Jul 07, 2022	28.01	29.18	28.01	28.89	1,428,859	+1.63(+5.98%)
Jul 06, 2022	27.75	28.25	26.62	27.26	1,308,435	-0.12(-0.44%)
Jul 05, 2022	27.46	27.59	26.84	27.38	1,488,942	-0.64(-2.28%)
Jul 04, 2022	27.40	28.35	27.40	28.02	534,566	+0.96(+3.55%)
Jun 30, 2022				27.06	0	-0.99(-3.53%)
Jun 29, 2022	29.21	29.50	27.96	28.05	979,233	-1.05(-3.61%)
Jun 28, 2022	30.08	30.18	28.77	29.10	1,122,683	-0.47(-1.59%)
Jun 27, 2022	29.45	30.31	29.25	29.57	1,151,496	+0.56(+1.93%)
Jun 24, 2022	27.87	29.86	27.75	29.01	1,497,990	+1.56(+5.68%)
Jun 23, 2022	27.40	27.76	26.58	27.45	1,183,960	+0.02(+0.07%)
Jun 22, 2022	27.22	27.59	26.54	27.43	1,263,774	-0.87(-3.07%)
Jun 21, 2022	27.80	28.88	27.47	28.30	1,370,149	+0.69(+2.50%)
Jun 20, 2022	27.21	27.61	26.92	27.61	400,363	+0.69(+2.56%)
Jun 17, 2022	27.60	28.09	26.81	26.92	4,527,244	-0.57(-2.07%)
Jun 16, 2022	28.22	28.62	26.98	27.49	1,561,050	-1.54(-5.30%)
Jun 15, 2022	29.46	29.70	28.25	29.03	1,629,422	+0.17(+0.59%)
Jun 14, 2022	29.99	30.12	28.59	28.86	2,055,076	-1.00(-3.35%)
Jun 13, 2022	31.10	31.23	29.61	29.86	2,120,339	-2.76(-8.46%)
Jun 10, 2022	32.62	33.11	32.20	32.62	948,444	-0.58(-1.75%)
Jun 09, 2022	33.95	33.98	33.16	33.20	1,108,837	-1.08(-3.15%)
Jun 08, 2022	34.30	35.41	33.53	34.28	2,212,527	+0.43(+1.27%)
Jun 07, 2022	31.10	34.92	31.00	33.85	2,418,382	+2.44(+7.77%)
Jun 06, 2022	31.75	31.79	30.98	31.41	1,105,629	-0.06(-0.19%)
Jun 03, 2022	31.78	31.83	31.14	31.47	799,030	-0.59(-1.84%)
Jun 02, 2022	30.67	32.96	30.67	32.06	1,217,282	+1.34(+4.36%)
Jun 01, 2022	31.05	31.50	30.33	30.72	951,633	-0.27(-0.87%)
May 31, 2022	32.52	32.88	30.62	30.99	3,312,783	-1.76(-5.37%)
May 30, 2022	32.53	32.75	32.19	32.75	387,247	+0.64(+1.99%)
May 27, 2022	31.64	32.29	31.46	32.11	942,190	+0.56(+1.77%)
May 26, 2022	30.85	31.76	30.73	31.55	1,641,719	+0.71(+2.30%)
May 25, 2022	30.29	31.02	30.12	30.84	1,286,895	+0.46(+1.51%)
May 24, 2022	30.56	30.75	29.87	30.38	1,480,902	+0.28(+0.93%)
May 20, 2022				30.10	0	+0.48(+1.62%)
May 19, 2022	28.97	30.31	28.97	29.62	2,007,111	+0.06(+0.20%)
May 18, 2022	30.41	30.71	28.99	29.56	2,476,080	-0.66(-2.18%)
May 17, 2022	29.87	30.42	29.11	30.22	2,163,279	+1.23(+4.24%)
May 16, 2022	28.67	29.65	28.27	28.99	2,738,555	+0.54(+1.90%)
May 13, 2022	27.43	29.55	27.43	28.45	2,223,894	+1.60(+5.96%)
May 12, 2022	26.50	27.86	26.15	26.85	2,535,758	-0.17(-0.63%)
May 11, 2022	28.49	28.94	26.94	27.02	2,532,420	-1.00(-3.57%)
May 10, 2022	28.08	28.92	27.38	28.02	2,606,574	+0.69(+2.52%)
May 09, 2022	29.75	29.84	26.96	27.33	3,346,627	-3.38(-11.01%)
May 06, 2022	31.49	31.49	29.58	30.71	4,923,845	-0.70(-2.23%)
May 05, 2022	34.00	35.20	30.97	31.41	2,287,608	-2.24(-6.66%)
May 04, 2022	33.40	33.97	32.11	33.65	1,723,088	+0.58(+1.75%)
May 03, 2022	32.70	33.72	32.61	33.07	1,666,326	+0.30(+0.92%)

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.