Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.15	32.92	31.96	32.70	528,684	+0.66(+2.07%)
Jul 28, 2022	31.34	32.05	30.27	32.04	1,091,541	+0.99(+3.17%)
Jul 27, 2022	30.90	31.24	30.51	31.05	951,108	+0.40(+1.31%)
Jul 26, 2022	30.74	31.11	30.24	30.65	483,253	-0.27(-0.88%)
Jul 25, 2022	30.25	31.02	29.86	30.93	776,445	+0.80(+2.66%)
Jul 22, 2022	30.71	30.81	29.73	30.13	546,893	-0.44(-1.44%)
Jul 21, 2022	29.80	30.59	29.40	30.57	537,063	+0.29(+0.97%)
Jul 20, 2022	29.65	30.34	29.54	30.27	530,928	+0.40(+1.34%)
Jul 19, 2022	28.79	29.87	28.72	29.87	569,448	+1.64(+5.81%)
Jul 18, 2022	28.52	28.88	27.99	28.23	1,035,706	+0.03(+0.10%)
Jul 15, 2022	28.22	28.29	27.26	28.21	772,860	+0.72(+2.63%)
Jul 14, 2022	27.00	27.55	26.53	27.48	847,803	-0.32(-1.16%)
Jul 13, 2022	27.33	27.82	27.09	27.80	849,062	+0.09(+0.32%)
Jul 12, 2022	26.69	28.04	26.69	27.72	688,207	+0.61(+2.23%)
Jul 11, 2022	27.06	27.35	26.76	27.11	404,983	-0.34(-1.24%)
Jul 08, 2022	28.21	28.24	27.38	27.45	452,736	-0.80(-2.83%)
Jul 07, 2022	27.62	28.42	27.45	28.25	648,633	+1.36(+5.04%)
Jul 06, 2022	27.46	27.63	26.61	26.90	533,196	-0.52(-1.89%)
Jul 05, 2022	26.35	27.43	26.12	27.41	709,961	+0.16(+0.57%)
Jul 01, 2022	26.63	27.45	26.32	27.26	653,374	+0.55(+2.05%)
Jun 30, 2022	26.64	27.10	26.00	26.71	869,762	-0.56(-2.04%)
Jun 29, 2022	27.82	27.82	26.91	27.27	639,372	-0.74(-2.65%)
Jun 28, 2022	28.88	29.20	27.95	28.01	1,505,732	-0.46(-1.61%)
Jun 27, 2022	29.04	29.15	28.38	28.47	915,192	-0.40(-1.39%)
Jun 24, 2022	27.62	29.01	27.62	28.87	1,775,292	+1.65(+6.06%)
Jun 23, 2022	27.59	27.99	26.69	27.22	707,905	-0.47(-1.69%)
Jun 22, 2022	27.05	27.77	26.84	27.69	1,000,603	-0.08(-0.28%)
Jun 21, 2022	28.47	28.61	27.63	27.77	817,396	+0.09(+0.32%)
Jun 17, 2022	28.15	28.57	27.65	27.68	1,399,231	-0.54(-1.90%)
Jun 16, 2022	30.11	30.12	27.60	28.21	874,442	-2.77(-8.94%)
Jun 15, 2022	31.23	31.47	30.53	30.99	795,200	+0.24(+0.79%)
Jun 14, 2022	30.78	31.14	30.34	30.74	699,899	+0.12(+0.38%)
Jun 13, 2022	31.92	32.31	30.44	30.63	972,210	-2.54(-7.65%)
Jun 10, 2022	33.71	34.27	32.95	33.16	744,407	-1.48(-4.28%)
Jun 09, 2022	35.78	35.99	34.64	34.65	505,627	-1.58(-4.36%)
Jun 08, 2022	36.37	36.92	36.03	36.23	631,162	-0.46(-1.25%)
Jun 07, 2022	35.52	36.74	35.40	36.69	441,249	+0.67(+1.87%)
Jun 06, 2022	36.03	36.57	35.72	36.01	925,893	+0.48(+1.35%)
Jun 03, 2022	35.52	35.76	35.24	35.53	664,360	-0.21(-0.60%)
Jun 02, 2022	34.60	35.75	34.36	35.75	722,276	+1.58(+4.61%)
Jun 01, 2022	34.49	34.60	33.57	34.17	960,420	-0.24(-0.71%)
May 31, 2022	34.08	34.81	33.97	34.42	665,714	-0.21(-0.62%)
May 27, 2022	34.41	34.85	34.34	34.63	686,480	+0.61(+1.80%)
May 26, 2022	33.51	34.20	33.51	34.02	579,201	+0.97(+2.94%)
May 25, 2022	31.53	33.11	31.53	33.05	852,996	+1.42(+4.49%)
May 24, 2022	31.77	31.89	30.50	31.63	605,812	-0.46(-1.42%)
May 23, 2022	31.66	32.52	31.32	32.08	926,032	+1.26(+4.10%)
May 20, 2022	31.47	31.88	29.83	30.82	741,429	-0.68(-2.16%)
May 19, 2022	31.56	32.21	31.14	31.50	700,492	-0.53(-1.64%)
May 18, 2022	33.28	33.92	31.66	32.02	714,320	-1.37(-4.11%)
May 17, 2022	32.81	33.41	32.13	33.40	594,871	+1.72(+5.43%)
May 16, 2022	31.94	32.24	31.04	31.67	733,676	-0.22(-0.70%)
May 13, 2022	32.47	32.47	31.51	31.90	1,080,174	+0.80(+2.56%)
May 12, 2022	31.14	31.25	30.06	31.10	1,043,960	-0.17(-0.53%)
May 11, 2022	32.11	32.66	31.14	31.27	724,208	-0.81(-2.52%)
May 10, 2022	33.02	33.33	31.17	32.07	643,853	-0.53(-1.61%)
May 09, 2022	32.61	33.74	32.37	32.60	755,776	-0.78(-2.33%)
May 06, 2022	33.87	34.03	32.83	33.38	893,327	-0.53(-1.58%)
May 05, 2022	34.91	35.14	33.07	33.91	918,002	-1.69(-4.75%)
May 04, 2022	33.62	35.71	33.31	35.60	1,100,461	+2.11(+6.30%)
May 03, 2022	33.83	34.38	33.42	33.49	798,307	-0.24(-0.72%)

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.