Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.02	41.31	39.84	40.96	277,252	+0.92(+2.29%)
Jul 28, 2022	38.33	40.23	38.25	40.04	309,653	+1.96(+5.16%)
Jul 27, 2022	37.75	38.52	36.90	38.08	272,387	+0.78(+2.09%)
Jul 26, 2022	36.88	37.45	36.88	37.30	132,146	+0.11(+0.29%)
Jul 25, 2022	36.91	37.29	36.64	37.19	139,995	+0.23(+0.61%)
Jul 22, 2022	37.25	37.35	36.54	36.96	170,881	-0.39(-1.06%)
Jul 21, 2022	36.43	37.36	36.17	37.36	237,434	+0.65(+1.77%)
Jul 20, 2022	36.51	36.78	36.20	36.71	229,958	+0.26(+0.70%)
Jul 19, 2022	35.46	36.59	35.46	36.45	220,027	+1.50(+4.29%)
Jul 18, 2022	35.61	35.77	34.79	34.95	187,709	-0.48(-1.36%)
Jul 15, 2022	35.52	35.60	34.76	35.44	268,565	+0.63(+1.81%)
Jul 14, 2022	34.29	34.81	34.02	34.80	133,870	-0.01(-0.03%)
Jul 13, 2022	34.56	34.90	34.43	34.81	160,575	-0.16(-0.45%)
Jul 12, 2022	34.84	35.51	34.82	34.97	98,938	+0.06(+0.17%)
Jul 11, 2022	35.01	35.28	34.81	34.91	116,908	-0.26(-0.73%)
Jul 08, 2022	35.28	35.43	34.90	35.17	135,786	-0.26(-0.72%)
Jul 07, 2022	34.61	35.49	34.61	35.43	151,830	+1.23(+3.61%)
Jul 06, 2022	34.56	35.03	34.03	34.19	272,279	-0.36(-1.06%)
Jul 05, 2022	34.28	34.60	33.71	34.56	354,615	-0.43(-1.24%)
Jul 01, 2022	34.87	35.78	34.34	34.99	216,171	-0.13(-0.37%)
Jun 30, 2022	33.97	35.12	33.54	35.12	403,753	+0.82(+2.39%)
Jun 29, 2022	34.73	34.73	34.08	34.30	144,311	-0.35(-1.00%)
Jun 28, 2022	35.41	35.67	34.59	34.65	228,026	-0.76(-2.15%)
Jun 27, 2022	35.78	35.85	35.31	35.41	341,523	-0.08(-0.22%)
Jun 24, 2022	34.36	35.49	34.36	35.48	777,851	+1.50(+4.41%)
Jun 23, 2022	34.09	34.62	33.41	33.99	415,314	-0.17(-0.49%)
Jun 22, 2022	34.10	34.43	33.89	34.15	308,630	-0.28(-0.80%)
Jun 21, 2022	33.92	34.62	33.23	34.43	261,579	+0.95(+2.83%)
Jun 17, 2022	34.34	34.79	33.48	33.48	644,435	-0.65(-1.91%)
Jun 16, 2022	35.20	35.32	33.29	34.13	874,851	-1.43(-4.02%)
Jun 15, 2022	35.56	35.88	34.87	35.56	505,617	+0.68(+1.95%)
Jun 14, 2022	34.50	35.03	33.99	34.88	471,126	+0.32(+0.91%)
Jun 13, 2022	34.34	34.64	33.95	34.57	486,530	-0.77(-2.18%)
Jun 10, 2022	35.51	35.87	35.19	35.34	530,805	-0.48(-1.35%)
Jun 09, 2022	35.69	36.18	35.52	35.82	323,289	+0.06(+0.17%)
Jun 08, 2022	35.85	35.97	35.36	35.76	201,453	-0.36(-0.98%)
Jun 07, 2022	35.34	36.20	34.99	36.12	191,663	+0.49(+1.38%)
Jun 06, 2022	35.62	35.84	35.32	35.62	228,805	-0.10(-0.28%)
Jun 03, 2022	35.73	35.91	35.26	35.72	164,341	-0.29(-0.79%)
Jun 02, 2022	35.14	36.08	34.82	36.01	188,938	+0.92(+2.61%)
Jun 01, 2022	34.88	35.34	34.31	35.09	231,484	+0.46(+1.34%)
May 31, 2022	34.48	34.83	34.11	34.63	208,793	-0.34(-0.96%)
May 27, 2022	34.46	35.08	34.46	34.96	118,091	+0.69(+2.01%)
May 26, 2022	34.06	34.65	34.06	34.27	155,147	+0.52(+1.55%)
May 25, 2022	32.97	33.83	32.97	33.75	162,886	+0.57(+1.72%)
May 24, 2022	32.57	33.30	31.98	33.18	187,722	+0.53(+1.63%)
May 23, 2022	33.57	33.66	32.53	32.64	293,740	-0.40(-1.22%)
May 20, 2022	33.23	33.28	32.23	33.05	329,167	+0.00(+0.00%)
May 19, 2022	32.41	33.34	32.11	33.05	338,368	+0.48(+1.48%)
May 18, 2022	33.10	33.52	32.42	32.56	293,423	-1.05(-3.13%)
May 17, 2022	32.54	33.71	32.50	33.62	243,904	+1.55(+4.85%)
May 16, 2022	32.01	32.36	31.41	32.06	195,564	-0.12(-0.37%)
May 13, 2022	32.39	32.62	31.74	32.18	227,079	+0.14(+0.43%)
May 12, 2022	32.10	32.25	31.34	32.04	322,930	-0.06(-0.18%)
May 11, 2022	32.30	32.95	32.04	32.10	198,568	-0.07(-0.21%)
May 10, 2022	33.60	33.60	31.89	32.17	297,039	-1.08(-3.25%)
May 09, 2022	32.91	33.75	32.72	33.25	373,301	-0.02(-0.06%)
May 06, 2022	33.58	33.76	32.92	33.27	223,809	-0.29(-0.85%)
May 05, 2022	34.69	35.08	33.18	33.56	304,491	-1.66(-4.72%)
May 04, 2022	34.23	35.24	34.02	35.22	333,219	+1.15(+3.38%)
May 03, 2022	34.03	34.28	33.65	34.07	343,850	+0.19(+0.55%)

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.