Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.81	34.64	33.28	34.61	58,167	-0.54(-1.54%)
Jul 28, 2022	34.85	35.28	33.69	35.15	29,189	+0.53(+1.53%)
Jul 27, 2022	33.69	34.97	33.35	34.62	61,821	+1.72(+5.22%)
Jul 26, 2022	33.70	33.92	32.73	32.90	24,280	-0.75(-2.23%)
Jul 25, 2022	33.53	33.78	33.26	33.65	17,672	+0.38(+1.14%)
Jul 22, 2022	34.24	34.29	32.90	33.27	33,681	-1.09(-3.17%)
Jul 21, 2022	33.58	34.39	33.44	34.37	49,537	+1.12(+3.37%)
Jul 20, 2022	33.35	33.61	32.89	33.25	57,649	-0.44(-1.30%)
Jul 19, 2022	33.27	33.70	33.07	33.68	37,074	+1.57(+4.90%)
Jul 18, 2022	32.94	33.36	32.07	32.11	64,616	+0.65(+2.05%)
Jul 15, 2022	31.07	31.51	30.30	31.46	28,271	+0.48(+1.56%)
Jul 14, 2022	30.87	31.04	30.09	30.98	29,154	-0.91(-2.86%)
Jul 13, 2022	30.71	32.19	30.65	31.89	32,464	-0.11(-0.36%)
Jul 12, 2022	32.09	32.50	31.63	32.00	38,025	-0.44(-1.35%)
Jul 11, 2022	32.89	32.94	32.07	32.44	73,460	-2.79(-7.92%)
Jul 08, 2022	34.85	35.70	34.60	35.23	55,811	-0.14(-0.40%)
Jul 07, 2022	34.72	35.73	34.70	35.37	52,309	+2.13(+6.42%)
Jul 06, 2022	33.17	33.57	32.57	33.24	43,079	-0.60(-1.77%)
Jul 05, 2022	32.65	33.90	32.23	33.83	64,012	-0.86(-2.49%)
Jul 01, 2022	34.15	34.73	33.51	34.70	218,969	-0.80(-2.24%)
Jun 30, 2022	34.43	35.63	33.89	35.49	54,562	-0.55(-1.53%)
Jun 29, 2022	36.42	36.42	35.61	36.04	40,088	-0.36(-0.99%)
Jun 28, 2022	37.94	38.39	36.31	36.40	56,591	-0.63(-1.69%)
Jun 27, 2022	37.72	37.72	36.92	37.03	38,272	+0.18(+0.49%)
Jun 24, 2022	35.59	36.97	35.55	36.85	48,612	+2.34(+6.79%)
Jun 23, 2022	34.42	35.03	33.59	34.51	70,662	+0.27(+0.80%)
Jun 22, 2022	33.98	34.90	33.72	34.23	97,238	-1.95(-5.40%)
Jun 21, 2022	36.00	36.55	35.87	36.19	49,137	+1.60(+4.64%)
Jun 17, 2022	35.10	35.43	33.91	34.58	268,364	+0.38(+1.11%)
Jun 16, 2022	34.26	34.61	33.40	34.20	127,724	-3.41(-9.05%)
Jun 15, 2022	36.58	38.30	35.97	37.61	103,291	+1.47(+4.07%)
Jun 14, 2022	35.70	36.53	35.54	36.14	66,460	+1.34(+3.84%)
Jun 13, 2022	35.78	36.39	34.33	34.80	144,854	-4.10(-10.53%)
Jun 10, 2022	39.82	40.05	38.57	38.90	71,975	-1.23(-3.07%)
Jun 09, 2022	42.10	42.29	40.13	40.13	68,702	-2.98(-6.91%)
Jun 08, 2022	43.07	43.63	42.72	43.11	52,312	+0.56(+1.32%)
Jun 07, 2022	41.37	42.64	41.11	42.55	49,801	+0.46(+1.08%)
Jun 06, 2022	43.53	43.97	41.83	42.10	94,178	+0.68(+1.65%)
Jun 03, 2022	42.51	42.51	41.18	41.41	74,264	-2.18(-5.00%)
Jun 02, 2022	42.01	43.59	41.68	43.59	95,943	+2.11(+5.08%)
Jun 01, 2022	43.19	43.28	40.92	41.49	71,391	-0.94(-2.21%)
May 31, 2022	43.67	43.76	42.37	42.43	116,295	+1.81(+4.46%)
May 27, 2022	40.05	40.68	39.87	40.62	62,081	+1.30(+3.30%)
May 26, 2022	37.39	39.52	37.35	39.32	133,600	+1.77(+4.72%)
May 25, 2022	36.71	37.78	36.62	37.54	32,878	+0.61(+1.64%)
May 24, 2022	37.29	37.31	35.97	36.94	46,084	-2.11(-5.39%)
May 23, 2022	38.88	39.33	38.35	39.04	60,792	+0.86(+2.26%)
May 20, 2022	39.02	39.24	36.77	38.18	67,840	+0.45(+1.18%)
May 19, 2022	36.36	38.17	36.36	37.73	43,294	+1.64(+4.55%)
May 18, 2022	38.06	38.46	35.86	36.09	57,184	-2.67(-6.88%)
May 17, 2022	39.03	39.15	38.05	38.76	75,953	+2.64(+7.30%)
May 16, 2022	35.86	36.58	35.65	36.12	42,482	-0.40(-1.09%)
May 13, 2022	34.78	36.60	34.78	36.52	80,480	+2.67(+7.90%)
May 12, 2022	33.44	34.71	32.63	33.84	89,659	-0.67(-1.95%)
May 11, 2022	35.81	36.71	34.40	34.52	108,109	-0.71(-2.02%)
May 10, 2022	36.19	36.36	34.37	35.23	97,048	+0.37(+1.06%)
May 09, 2022	36.03	36.47	34.64	34.86	165,874	-3.17(-8.33%)
May 06, 2022	38.60	38.79	37.31	38.03	78,820	-1.67(-4.21%)
May 05, 2022	41.86	41.97	38.58	39.70	144,954	-4.89(-10.98%)
May 04, 2022	41.87	44.86	41.14	44.59	118,951	+1.39(+3.23%)
May 03, 2022	43.00	43.39	42.67	43.20	38,969	+0.89(+2.11%)

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.