Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.15	34.41	33.02	33.96	1,145,450	+0.97(+2.95%)
Jul 28, 2022	31.19	33.11	30.98	32.99	949,963	+1.79(+5.72%)
Jul 27, 2022	30.93	31.42	30.56	31.21	753,158	+0.52(+1.70%)
Jul 26, 2022	30.93	31.04	30.33	30.68	338,879	-0.50(-1.62%)
Jul 25, 2022	31.81	31.84	30.93	31.19	332,325	-0.47(-1.48%)
Jul 22, 2022	31.96	32.11	31.30	31.66	287,186	-0.11(-0.34%)
Jul 21, 2022	31.60	31.79	31.10	31.76	478,693	+0.07(+0.23%)
Jul 20, 2022	31.19	31.69	31.08	31.69	514,509	+0.60(+1.94%)
Jul 19, 2022	30.08	31.21	29.87	31.09	1,104,856	+1.42(+4.77%)
Jul 18, 2022	29.83	30.70	29.45	29.67	1,007,825	-0.55(-1.82%)
Jul 15, 2022	29.44	30.49	29.20	30.22	734,586	+1.27(+4.39%)
Jul 14, 2022	28.92	29.04	28.21	28.95	667,921	-0.50(-1.71%)
Jul 13, 2022	29.06	29.84	28.46	29.46	1,168,741	-0.83(-2.74%)
Jul 12, 2022	29.92	30.83	29.92	30.29	728,824	+0.29(+0.96%)
Jul 11, 2022	30.72	30.76	29.93	30.00	561,468	-1.25(-4.01%)
Jul 08, 2022	31.24	31.55	31.05	31.25	480,531	+0.02(+0.06%)
Jul 07, 2022	30.30	31.56	30.30	31.23	715,423	+1.24(+4.12%)
Jul 06, 2022	29.80	30.15	29.44	30.00	941,190	-0.05(-0.18%)
Jul 05, 2022	28.97	30.33	28.75	30.05	1,202,249	+0.80(+2.74%)
Jul 01, 2022	29.20	29.88	29.00	29.25	1,019,807	+0.03(+0.09%)
Jun 30, 2022	29.30	29.65	28.81	29.22	882,555	-0.54(-1.82%)
Jun 29, 2022	30.10	30.36	29.65	29.76	673,688	-0.35(-1.17%)
Jun 28, 2022	30.12	30.56	30.00	30.11	652,262	+0.15(+0.51%)
Jun 27, 2022	30.66	30.70	29.90	29.96	798,979	-0.69(-2.26%)
Jun 24, 2022	29.31	30.85	29.31	30.66	1,554,715	+1.67(+5.75%)
Jun 23, 2022	28.11	29.07	28.11	28.99	950,415	+0.73(+2.58%)
Jun 22, 2022	28.03	28.69	27.98	28.26	630,058	-0.22(-0.76%)
Jun 21, 2022	28.67	28.85	28.32	28.47	710,142	+0.47(+1.67%)
Jun 17, 2022	28.19	28.43	27.70	28.00	1,533,234	-0.18(-0.64%)
Jun 16, 2022	28.60	28.65	28.12	28.18	864,722	-1.20(-4.08%)
Jun 15, 2022	28.84	29.99	28.84	29.38	691,116	+0.62(+2.16%)
Jun 14, 2022	28.62	29.31	28.61	28.76	664,567	+0.14(+0.50%)
Jun 13, 2022	29.13	29.53	28.47	28.62	1,323,842	-1.26(-4.22%)
Jun 10, 2022	31.02	31.33	29.88	29.88	560,037	-1.70(-5.40%)
Jun 09, 2022	32.09	32.18	31.51	31.58	392,545	-0.53(-1.66%)
Jun 08, 2022	32.58	32.82	32.12	32.12	366,752	-0.77(-2.33%)
Jun 07, 2022	32.25	33.15	32.03	32.88	605,698	+0.41(+1.28%)
Jun 06, 2022	31.90	32.69	31.78	32.47	582,183	+0.74(+2.33%)
Jun 03, 2022	32.03	32.33	31.70	31.73	646,888	-0.84(-2.57%)
Jun 02, 2022	31.57	32.83	31.54	32.57	490,029	+0.99(+3.14%)
Jun 01, 2022	31.87	31.94	31.15	31.57	497,805	-0.22(-0.68%)
May 31, 2022	31.95	32.14	31.36	31.79	564,185	-0.28(-0.87%)
May 27, 2022	31.52	32.10	31.33	32.07	411,139	+0.83(+2.66%)
May 26, 2022	31.33	32.03	31.02	31.24	790,641	+0.16(+0.52%)
May 25, 2022	29.97	31.47	29.92	31.08	502,474	+0.81(+2.68%)
May 24, 2022	30.13	30.43	29.53	30.27	759,610	-0.13(-0.42%)
May 23, 2022	30.72	31.06	30.11	30.39	787,425	-0.03(-0.09%)
May 20, 2022	30.11	30.67	29.74	30.42	939,340	+0.60(+2.03%)
May 19, 2022	29.29	30.47	29.27	29.82	724,797	+0.14(+0.49%)
May 18, 2022	30.26	30.27	29.54	29.67	500,290	-0.97(-3.18%)
May 17, 2022	29.72	30.74	29.64	30.65	717,341	+1.50(+5.13%)
May 16, 2022	29.01	29.54	28.54	29.15	429,517	+0.14(+0.47%)
May 13, 2022	29.16	29.74	28.95	29.01	786,982	+0.23(+0.81%)
May 12, 2022	28.58	29.16	28.40	28.78	777,507	-0.08(-0.28%)
May 11, 2022	29.32	29.97	27.82	28.86	1,648,852	-0.94(-3.15%)
May 10, 2022	29.93	30.29	29.19	29.80	951,193	+0.16(+0.55%)
May 09, 2022	29.07	29.86	28.89	29.64	895,232	+0.06(+0.21%)
May 06, 2022	30.26	30.37	29.12	29.57	1,052,858	-0.69(-2.29%)
May 05, 2022	30.27	30.52	29.79	30.27	979,100	-0.50(-1.62%)
May 04, 2022	30.37	30.81	29.53	30.77	762,653	+0.53(+1.76%)
May 03, 2022	30.04	30.52	29.94	30.23	556,554	+0.19(+0.62%)

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.