Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.90	31.09	30.24	30.53	454,925	-0.40(-1.29%)
Jul 28, 2022	31.08	31.57	30.16	30.93	546,150	+0.04(+0.13%)
Jul 27, 2022	31.36	31.50	30.27	30.89	580,079	-0.05(-0.16%)
Jul 26, 2022	31.36	31.64	30.77	30.94	414,983	-0.55(-1.75%)
Jul 25, 2022	31.83	32.19	31.21	31.49	552,684	-0.33(-1.04%)
Jul 22, 2022	33.68	33.68	31.45	31.82	479,245	-1.60(-4.79%)
Jul 21, 2022	33.29	33.56	32.80	33.42	504,752	-0.18(-0.54%)
Jul 20, 2022	32.92	33.78	32.86	33.60	562,188	+0.91(+2.78%)
Jul 19, 2022	32.09	32.84	31.71	32.69	602,709	+1.17(+3.71%)
Jul 18, 2022	31.25	32.09	31.19	31.52	946,408	+0.91(+2.97%)
Jul 15, 2022	29.60	30.65	29.13	30.61	1,050,299	+1.67(+5.77%)
Jul 14, 2022	29.22	29.49	28.34	28.94	732,233	-0.77(-2.59%)
Jul 13, 2022	28.97	30.00	28.55	29.71	878,213	-0.02(-0.07%)
Jul 12, 2022	29.78	30.37	29.19	29.73	502,649	+0.03(+0.10%)
Jul 11, 2022	31.00	31.25	29.55	29.70	468,098	-1.73(-5.50%)
Jul 08, 2022	31.43	32.58	30.89	31.43	451,598	-0.20(-0.63%)
Jul 07, 2022	29.16	31.78	29.16	31.63	869,082	+2.60(+8.96%)
Jul 06, 2022	30.09	30.09	28.56	29.03	1,264,374	-0.72(-2.42%)
Jul 05, 2022	28.97	29.78	28.25	29.75	1,407,162	+0.32(+1.09%)
Jul 01, 2022	28.97	30.13	28.93	29.43	614,177	+0.38(+1.31%)
Jun 30, 2022	29.00	29.67	28.39	29.05	519,436	-0.63(-2.12%)
Jun 29, 2022	29.58	30.04	28.98	29.68	481,797	-0.05(-0.17%)
Jun 28, 2022	30.79	30.96	29.72	29.73	505,819	-0.93(-3.03%)
Jun 27, 2022	31.21	31.28	30.20	30.66	768,067	-0.28(-0.90%)
Jun 24, 2022	30.21	31.00	29.36	30.94	2,418,550	+1.24(+4.18%)
Jun 23, 2022	27.35	29.73	27.11	29.70	809,570	+2.56(+9.43%)
Jun 22, 2022	26.20	27.90	26.06	27.14	738,940	+0.44(+1.65%)
Jun 21, 2022	27.23	27.85	26.57	26.70	503,496	-0.09(-0.34%)
Jun 17, 2022	26.50	27.93	26.10	26.79	1,225,242	+0.73(+2.80%)
Jun 16, 2022	26.60	27.10	25.67	26.06	1,032,893	-1.23(-4.51%)
Jun 15, 2022	27.27	27.92	26.60	27.29	726,140	+0.43(+1.60%)
Jun 14, 2022	26.29	27.00	25.72	26.86	952,454	+0.46(+1.74%)
Jun 13, 2022	27.11	27.86	26.28	26.40	1,103,392	-1.93(-6.81%)
Jun 10, 2022	28.24	28.77	27.71	28.33	455,953	-0.57(-1.97%)
Jun 09, 2022	29.69	30.00	28.83	28.90	663,419	-1.27(-4.21%)
Jun 08, 2022	30.06	30.90	29.96	30.17	695,741	-0.21(-0.69%)
Jun 07, 2022	29.12	30.80	29.01	30.38	700,596	+0.72(+2.43%)
Jun 06, 2022	31.61	31.97	29.50	29.66	615,310	-1.22(-3.95%)
Jun 03, 2022	31.14	31.14	30.33	30.88	614,187	-0.66(-2.09%)
Jun 02, 2022	29.52	31.60	29.05	31.54	1,134,655	+1.97(+6.66%)
Jun 01, 2022	32.04	32.40	29.04	29.57	1,201,770	-2.04(-6.45%)
May 31, 2022	33.80	34.64	31.37	31.61	1,747,777	-2.53(-7.41%)
May 27, 2022	34.00	35.03	33.66	34.14	1,415,333	+0.36(+1.07%)
May 26, 2022	32.58	34.87	32.34	33.78	1,418,457	+1.70(+5.30%)
May 25, 2022	32.40	32.95	31.57	32.08	993,851	-0.54(-1.66%)
May 24, 2022	34.21	34.21	32.10	32.62	671,003	-2.06(-5.94%)
May 23, 2022	35.62	35.88	33.98	34.68	1,251,828	-0.50(-1.42%)
May 20, 2022	36.08	36.53	33.98	35.18	526,539	+0.00(+0.00%)
May 19, 2022	34.96	36.27	34.80	35.18	869,433	+0.00(+0.00%)
May 18, 2022	36.84	37.53	34.83	35.18	330,280	-2.61(-6.91%)
May 17, 2022	37.11	37.81	36.04	37.79	416,832	+1.56(+4.31%)
May 16, 2022	36.45	38.38	35.97	36.23	639,728	-0.71(-1.92%)
May 13, 2022	34.32	37.09	34.09	36.94	672,249	+3.50(+10.47%)
May 12, 2022	32.50	34.59	32.12	33.44	734,369	+0.38(+1.15%)
May 11, 2022	33.40	34.63	32.78	33.06	869,893	-0.80(-2.36%)
May 10, 2022	33.66	34.87	32.06	33.86	701,814	+0.88(+2.67%)
May 09, 2022	37.01	37.01	32.82	32.98	757,592	-4.29(-11.51%)
May 06, 2022	37.06	37.84	34.54	37.27	728,197	+0.45(+1.22%)
May 05, 2022	39.49	39.61	36.12	36.82	510,058	-3.32(-8.27%)
May 04, 2022	39.22	40.38	37.89	40.14	459,181	+1.14(+2.92%)
May 03, 2022	39.06	39.64	38.10	39.00	536,571	-0.41(-1.04%)

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.