Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.64	33.95	33.57	33.64	713,623	+0.06(+0.19%)
Jul 28, 2022	33.26	34.88	33.02	33.57	1,301,773	+1.50(+4.66%)
Jul 27, 2022	31.37	32.16	31.31	32.08	428,811	+0.73(+2.34%)
Jul 26, 2022	30.56	31.35	30.56	31.34	635,241	+0.56(+1.80%)
Jul 25, 2022	30.54	30.83	30.28	30.79	612,316	+0.32(+1.06%)
Jul 22, 2022	30.29	30.52	30.05	30.47	600,346	+0.45(+1.49%)
Jul 21, 2022	30.22	30.52	29.48	30.02	532,651	-0.56(-1.82%)
Jul 20, 2022	30.69	30.79	30.16	30.57	769,246	+0.11(+0.35%)
Jul 19, 2022	30.47	30.82	30.41	30.47	496,336	+0.14(+0.47%)
Jul 18, 2022	31.61	31.61	30.32	30.32	648,207	-1.04(-3.31%)
Jul 15, 2022	31.34	31.41	29.93	31.36	1,023,338	+0.26(+0.84%)
Jul 14, 2022	30.36	31.10	30.27	31.10	663,396	+0.30(+0.96%)
Jul 13, 2022	30.35	31.09	30.27	30.81	425,621	+0.04(+0.15%)
Jul 12, 2022	31.41	31.62	30.58	30.76	664,642	-0.75(-2.39%)
Jul 11, 2022	31.61	31.96	31.14	31.51	467,833	-0.43(-1.35%)
Jul 08, 2022	31.83	31.94	31.59	31.94	354,243	+0.11(+0.34%)
Jul 07, 2022	31.95	32.36	31.72	31.84	388,343	+0.16(+0.51%)
Jul 06, 2022	31.27	32.01	31.18	31.67	381,654	+0.23(+0.74%)
Jul 05, 2022	31.75	31.78	30.32	31.44	611,108	-0.48(-1.52%)
Jul 01, 2022	30.93	31.95	30.89	31.93	513,306	+0.71(+2.27%)
Jun 30, 2022	30.64	31.33	30.47	31.22	491,568	+0.28(+0.90%)
Jun 29, 2022	30.40	31.21	29.75	30.94	605,753	-0.51(-1.62%)
Jun 28, 2022	32.24	32.36	31.38	31.45	500,090	-0.52(-1.63%)
Jun 27, 2022	31.70	32.07	31.19	31.97	513,274	+0.47(+1.48%)
Jun 24, 2022	30.53	31.52	30.36	31.50	2,520,771	+1.07(+3.50%)
Jun 23, 2022	29.34	30.48	29.00	30.44	627,857	+1.17(+4.01%)
Jun 22, 2022	28.84	29.62	28.84	29.26	464,392	+0.04(+0.12%)
Jun 21, 2022	29.21	29.38	28.67	29.23	849,011	+0.47(+1.62%)
Jun 17, 2022	28.84	28.84	27.88	28.76	1,068,359	+0.72(+2.56%)
Jun 16, 2022	29.09	29.35	27.55	28.05	667,229	-1.70(-5.72%)
Jun 15, 2022	29.42	30.11	29.03	29.75	675,904	+0.75(+2.60%)
Jun 14, 2022	29.60	29.74	28.55	29.00	740,936	-0.73(-2.44%)
Jun 13, 2022	30.76	30.94	29.52	29.72	597,662	-1.74(-5.53%)
Jun 10, 2022	31.81	32.03	31.17	31.46	832,390	-0.91(-2.82%)
Jun 09, 2022	33.06	33.42	32.34	32.37	1,045,582	-0.90(-2.69%)
Jun 08, 2022	32.82	33.58	32.82	33.27	916,689	+0.17(+0.51%)
Jun 07, 2022	32.33	33.23	32.31	33.10	663,791	+0.76(+2.36%)
Jun 06, 2022	31.83	32.45	31.80	32.34	788,215	+0.92(+2.94%)
Jun 03, 2022	31.50	31.50	31.20	31.41	381,703	-0.13(-0.40%)
Jun 02, 2022	31.16	31.57	30.84	31.54	453,640	+0.48(+1.56%)
Jun 01, 2022	31.43	31.48	30.86	31.06	726,565	-0.35(-1.11%)
May 31, 2022	31.87	31.87	31.12	31.41	866,297	-0.67(-2.09%)
May 27, 2022	31.16	32.14	31.16	32.07	701,012	+0.90(+2.87%)
May 26, 2022	30.67	31.50	30.59	31.18	1,173,726	+0.58(+1.88%)
May 25, 2022	30.00	30.89	29.86	30.60	1,489,244	+1.54(+5.28%)
May 24, 2022	28.95	29.17	28.45	29.07	471,085	-0.02(-0.06%)
May 23, 2022	29.19	29.34	28.85	29.08	505,491	+0.06(+0.21%)
May 20, 2022	29.23	29.45	28.42	29.02	488,687	-0.05(-0.18%)
May 19, 2022	29.25	29.87	28.80	29.08	664,053	-0.35(-1.18%)
May 18, 2022	29.22	30.10	29.05	29.42	1,343,549	+0.07(+0.24%)
May 17, 2022	28.80	29.39	28.34	29.35	1,016,919	+0.99(+3.50%)
May 16, 2022	27.80	28.48	27.80	28.36	735,635	+0.56(+2.01%)
May 13, 2022	27.89	28.16	27.56	27.80	579,142	+0.29(+1.06%)
May 12, 2022	28.17	28.57	26.94	27.51	1,196,623	-0.14(-0.51%)
May 11, 2022	28.11	28.32	27.56	27.65	809,855	-0.74(-2.59%)
May 10, 2022	28.32	28.61	27.30	28.38	1,112,172	+0.39(+1.39%)
May 09, 2022	27.95	28.42	27.58	27.99	1,121,087	-0.09(-0.32%)
May 06, 2022	28.41	28.65	27.90	28.08	1,004,364	-0.44(-1.56%)
May 05, 2022	28.59	29.20	27.95	28.53	1,272,344	-0.67(-2.28%)
May 04, 2022	28.04	29.21	28.04	29.19	999,961	+1.35(+4.84%)
May 03, 2022	26.62	27.96	26.45	27.84	786,149	+1.14(+4.25%)

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.