Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.09	28.42	27.71	28.34	8,450,502	+0.35(+1.27%)
Jul 28, 2022	27.44	28.02	27.32	27.99	1,951,976	+0.67(+2.46%)
Jul 27, 2022	27.08	27.57	26.87	27.32	2,213,273	+0.37(+1.38%)
Jul 26, 2022	27.42	27.70	26.88	26.94	2,135,049	-0.62(-2.27%)
Jul 25, 2022	27.85	28.09	27.46	27.57	2,088,790	-0.07(-0.24%)
Jul 22, 2022	27.71	27.96	27.47	27.63	1,125,599	+0.19(+0.68%)
Jul 21, 2022	27.53	27.55	26.83	27.45	1,867,589	-0.35(-1.27%)
Jul 20, 2022	27.47	28.04	27.38	27.80	2,055,517	+0.21(+0.78%)
Jul 19, 2022	27.30	27.79	27.06	27.59	1,966,090	+0.55(+2.04%)
Jul 18, 2022	27.21	27.68	26.85	27.04	1,953,745	+0.07(+0.24%)
Jul 15, 2022	27.11	27.37	26.81	26.97	2,567,213	+0.21(+0.80%)
Jul 14, 2022	26.26	26.92	26.13	26.76	1,854,097	-0.09(-0.35%)
Jul 13, 2022	27.12	27.42	26.76	26.85	1,864,797	-0.63(-2.31%)
Jul 12, 2022	26.63	27.90	26.63	27.48	1,834,400	+0.71(+2.65%)
Jul 11, 2022	27.08	27.32	26.57	26.78	1,604,640	-0.56(-2.05%)
Jul 08, 2022	28.11	28.11	27.31	27.33	1,021,634	-0.67(-2.40%)
Jul 07, 2022	27.75	28.31	27.55	28.01	1,538,199	+0.49(+1.80%)
Jul 06, 2022	28.14	28.44	27.49	27.51	2,283,327	-0.65(-2.32%)
Jul 05, 2022	27.06	28.17	26.52	28.16	1,834,219	+0.68(+2.48%)
Jul 01, 2022	26.59	27.61	26.59	27.48	1,279,008	+0.82(+3.08%)
Jun 30, 2022	26.49	27.06	26.11	26.66	1,662,571	-0.35(-1.28%)
Jun 29, 2022	27.44	27.44	26.77	27.01	2,193,608	-0.48(-1.73%)
Jun 28, 2022	27.80	28.50	27.37	27.48	1,428,108	+0.07(+0.27%)
Jun 27, 2022	27.89	28.01	27.31	27.41	2,362,414	-0.46(-1.64%)
Jun 24, 2022	27.03	28.05	26.78	27.87	2,360,282	+1.23(+4.62%)
Jun 23, 2022	26.09	26.69	25.89	26.64	1,787,218	+0.43(+1.64%)
Jun 22, 2022	26.02	26.93	25.95	26.21	2,275,777	-0.16(-0.60%)
Jun 21, 2022	26.81	27.02	26.33	26.36	2,301,403	-0.16(-0.60%)
Jun 17, 2022	26.05	26.87	26.01	26.52	4,337,687	+0.54(+2.08%)
Jun 16, 2022	26.78	26.88	25.78	25.98	3,310,416	-1.48(-5.40%)
Jun 15, 2022	27.29	27.98	27.07	27.47	1,868,552	+0.46(+1.69%)
Jun 14, 2022	27.45	27.58	26.61	27.01	2,202,223	-0.26(-0.96%)
Jun 13, 2022	28.40	28.50	27.13	27.27	2,847,804	-1.90(-6.52%)
Jun 10, 2022	28.87	29.54	28.73	29.17	2,888,593	-0.21(-0.70%)
Jun 09, 2022	30.45	30.52	29.30	29.38	1,912,140	-1.17(-3.82%)
Jun 08, 2022	31.14	31.28	30.45	30.54	1,107,927	-0.92(-2.93%)
Jun 07, 2022	30.54	31.53	30.21	31.47	1,072,552	+0.58(+1.87%)
Jun 06, 2022	31.06	31.30	30.69	30.89	1,431,981	-0.02(-0.06%)
Jun 03, 2022	31.62	31.68	30.78	30.91	922,354	-0.88(-2.76%)
Jun 02, 2022	31.35	31.81	31.07	31.78	912,030	+0.24(+0.77%)
Jun 01, 2022	32.66	32.78	31.08	31.54	1,406,635	-1.06(-3.26%)
May 31, 2022	32.60	32.89	32.38	32.60	1,544,249	-0.54(-1.63%)
May 27, 2022	32.87	33.25	32.71	33.15	1,224,257	+0.48(+1.46%)
May 26, 2022	32.59	32.90	32.32	32.67	1,162,977	+0.40(+1.24%)
May 25, 2022	31.51	32.38	31.25	32.27	1,263,659	+0.65(+2.07%)
May 24, 2022	31.66	31.70	30.29	31.62	1,302,808	-0.06(-0.18%)
May 23, 2022	31.64	32.07	31.11	31.67	1,438,798	+0.42(+1.34%)
May 20, 2022	31.52	31.60	30.60	31.25	1,711,351	+0.08(+0.27%)
May 19, 2022	31.47	32.05	31.13	31.17	1,466,221	-0.71(-2.22%)
May 18, 2022	33.11	33.11	31.74	31.88	1,253,109	-1.41(-4.23%)
May 17, 2022	32.62	33.39	32.41	33.28	1,415,178	+1.03(+3.18%)
May 16, 2022	32.32	32.59	31.78	32.26	1,402,349	-0.05(-0.14%)
May 13, 2022	32.29	32.45	31.88	32.31	1,530,878	+0.36(+1.14%)
May 12, 2022	31.57	32.38	31.32	31.94	2,104,730	+0.40(+1.27%)
May 11, 2022	31.67	32.73	31.43	31.54	2,291,291	+0.01(+0.03%)
May 10, 2022	33.25	33.58	31.36	31.53	2,441,913	-1.54(-4.65%)
May 09, 2022	33.48	33.67	32.75	33.07	3,554,651	-0.76(-2.23%)
May 06, 2022	34.26	34.34	33.48	33.83	1,710,784	-0.45(-1.31%)
May 05, 2022	34.83	34.95	33.73	34.27	1,530,364	-0.77(-2.20%)
May 04, 2022	34.66	35.23	33.93	35.05	1,943,606	-0.54(-1.52%)
May 03, 2022	34.94	35.93	34.10	35.59	2,149,652	+0.75(+2.16%)

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.