Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.44	27.71	27.38	27.67	794,050	+0.34(+1.24%)
Jul 28, 2022	27.21	27.37	27.08	27.33	904,321	+0.09(+0.33%)
Jul 27, 2022	26.98	27.30	26.85	27.24	717,600	+0.46(+1.72%)
Jul 26, 2022	26.86	26.93	26.75	26.78	719,890	-0.26(-0.96%)
Jul 25, 2022	26.97	27.08	26.90	27.04	1,303,467	+0.36(+1.35%)
Jul 22, 2022	26.88	26.94	26.60	26.68	885,109	-0.07(-0.28%)
Jul 21, 2022	26.56	26.77	26.42	26.75	1,744,239	+0.25(+0.96%)
Jul 20, 2022	26.79	26.85	26.41	26.50	1,092,274	-0.30(-1.10%)
Jul 19, 2022	26.65	26.84	26.61	26.80	1,309,505	+0.62(+2.35%)
Jul 18, 2022	26.34	26.43	26.10	26.18	1,370,494	+0.38(+1.47%)
Jul 15, 2022	25.52	25.82	25.50	25.80	1,480,389	+0.27(+1.06%)
Jul 14, 2022	25.50	25.56	25.20	25.53	2,235,640	-0.52(-2.00%)
Jul 13, 2022	25.82	26.14	25.72	26.05	1,429,665	-0.02(-0.08%)
Jul 12, 2022	25.99	26.25	25.99	26.07	1,309,301	-0.02(-0.08%)
Jul 11, 2022	26.19	26.24	26.05	26.09	871,261	-0.52(-1.95%)
Jul 08, 2022	26.50	26.70	26.42	26.61	1,645,689	+0.12(+0.45%)
Jul 07, 2022	26.40	26.50	26.35	26.49	1,014,615	+0.41(+1.57%)
Jul 06, 2022	26.11	26.11	25.83	26.08	1,328,566	-0.18(-0.69%)
Jul 05, 2022	26.19	26.27	25.90	26.26	2,380,828	-0.93(-3.42%)
Jul 01, 2022	26.90	27.19	26.69	27.19	985,805	+0.03(+0.11%)
Jun 30, 2022	26.89	27.16	26.77	27.16	1,426,200	-0.19(-0.69%)
Jun 29, 2022	27.45	27.58	27.34	27.35	819,817	-0.23(-0.83%)
Jun 28, 2022	27.81	27.96	27.57	27.58	896,621	+0.03(+0.11%)
Jun 27, 2022	27.60	27.74	27.51	27.55	1,137,683	-0.03(-0.11%)
Jun 24, 2022	27.06	27.60	27.06	27.58	1,085,502	+0.74(+2.76%)
Jun 23, 2022	26.97	26.98	26.59	26.84	1,274,534	-0.36(-1.32%)
Jun 22, 2022	27.23	27.41	25.98	27.20	1,877,659	-0.48(-1.75%)
Jun 21, 2022	27.77	27.81	27.66	27.68	2,786,511	+0.33(+1.22%)
Jun 17, 2022	27.72	27.72	27.25	27.35	1,399,496	-0.50(-1.80%)
Jun 16, 2022	27.79	28.02	27.60	27.85	1,601,873	-0.67(-2.35%)
Jun 15, 2022	28.35	28.66	28.00	28.52	1,733,074	+0.59(+2.11%)
Jun 14, 2022	28.19	28.24	27.70	27.93	1,934,220	-0.14(-0.50%)
Jun 13, 2022	28.32	28.37	28.01	28.07	1,664,327	-0.88(-3.04%)
Jun 10, 2022	29.14	29.14	28.86	28.95	1,022,398	-0.74(-2.49%)
Jun 09, 2022	30.15	30.15	29.66	29.69	1,360,237	-1.41(-4.55%)
Jun 08, 2022	31.30	31.31	31.04	31.11	1,911,556	-0.62(-1.97%)
Jun 07, 2022	31.37	31.75	31.27	31.73	1,527,651	+0.20(+0.63%)
Jun 06, 2022	31.75	31.75	31.46	31.53	767,559	+0.08(+0.25%)
Jun 03, 2022	31.54	31.55	31.38	31.45	803,085	-0.30(-0.94%)
Jun 02, 2022	31.48	31.76	31.31	31.75	843,813	+0.50(+1.58%)
Jun 01, 2022	31.58	31.62	31.11	31.25	1,067,301	-0.17(-0.53%)
May 31, 2022	31.43	31.57	31.30	31.42	1,111,511	-0.33(-1.04%)
May 27, 2022	31.73	31.79	31.62	31.75	689,864	+0.20(+0.63%)
May 26, 2022	31.42	31.62	31.33	31.55	879,884	+0.20(+0.64%)
May 25, 2022	31.18	31.45	31.05	31.35	1,303,365	+0.22(+0.71%)
May 24, 2022	31.07	31.22	30.86	31.13	3,556,939	+0.05(+0.16%)
May 23, 2022	30.89	31.16	30.84	31.08	981,555	+0.66(+2.17%)
May 20, 2022	30.48	30.57	30.10	30.42	1,491,230	+0.33(+1.10%)
May 19, 2022	29.80	30.24	29.80	30.09	1,452,276	+0.16(+0.55%)
May 18, 2022	30.32	30.40	29.90	29.93	1,292,407	-0.64(-2.11%)
May 17, 2022	30.41	30.57	30.35	30.57	1,596,695	+0.70(+2.34%)
May 16, 2022	29.63	29.98	29.59	29.87	1,288,641	+0.24(+0.81%)
May 13, 2022	29.32	29.64	29.29	29.63	1,746,882	+0.77(+2.67%)
May 12, 2022	28.98	29.10	28.66	28.86	2,301,877	-0.30(-1.03%)
May 11, 2022	29.45	29.72	29.12	29.16	1,028,145	-0.04(-0.14%)
May 10, 2022	29.55	29.55	29.02	29.20	1,335,490	+0.03(+0.10%)
May 09, 2022	29.54	29.54	29.07	29.17	1,055,920	-0.78(-2.60%)
May 06, 2022	30.05	30.07	29.77	29.95	1,072,443	-0.17(-0.56%)
May 05, 2022	30.66	30.66	29.88	30.12	3,199,047	-0.86(-2.78%)
May 04, 2022	30.48	31.04	30.24	30.98	1,756,866	+0.50(+1.64%)
May 03, 2022	30.47	30.56	30.32	30.48	1,552,071	+0.35(+1.16%)

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.