Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.19	34.61	33.60	34.49	881,516	+0.33(+0.97%)
Jul 28, 2022	33.35	34.18	33.35	34.16	903,109	+1.04(+3.13%)
Jul 27, 2022	32.63	33.24	32.47	33.12	596,645	+0.76(+2.35%)
Jul 26, 2022	31.94	32.62	31.94	32.36	542,509	+0.31(+0.98%)
Jul 25, 2022	32.12	32.18	31.81	32.05	366,892	+0.04(+0.12%)
Jul 22, 2022	32.01	32.22	31.73	32.01	502,645	+0.00(+0.00%)
Jul 21, 2022	31.46	32.02	31.25	32.01	780,275	+0.49(+1.57%)
Jul 20, 2022	31.15	31.59	30.95	31.52	582,461	+0.41(+1.31%)
Jul 19, 2022	29.98	31.14	29.69	31.11	686,855	+1.66(+5.64%)
Jul 18, 2022	30.08	30.16	29.37	29.45	568,245	-0.35(-1.17%)
Jul 15, 2022	29.54	29.86	29.16	29.80	828,795	+0.69(+2.37%)
Jul 14, 2022	28.89	29.18	28.36	29.11	936,880	-0.38(-1.28%)
Jul 13, 2022	29.62	29.71	29.20	29.49	625,602	-0.46(-1.52%)
Jul 12, 2022	30.28	30.67	29.84	29.94	523,402	-0.49(-1.60%)
Jul 11, 2022	30.06	30.62	30.06	30.43	550,817	-0.03(-0.10%)
Jul 08, 2022	30.50	30.54	30.22	30.46	681,613	-0.16(-0.51%)
Jul 07, 2022	30.62	30.90	30.39	30.61	912,562	+0.44(+1.45%)
Jul 06, 2022	30.17	30.42	29.52	30.18	856,948	+0.11(+0.36%)
Jul 05, 2022	30.04	30.31	29.36	30.07	730,391	-0.55(-1.81%)
Jul 01, 2022	30.28	30.88	29.97	30.62	679,315	+0.18(+0.61%)
Jun 30, 2022	29.85	30.64	29.77	30.44	664,631	+0.20(+0.67%)
Jun 29, 2022	30.62	30.62	30.01	30.23	719,018	-0.47(-1.52%)
Jun 28, 2022	31.13	31.37	30.61	30.70	701,934	-0.14(-0.44%)
Jun 27, 2022	30.85	31.16	30.51	30.84	905,595	+0.07(+0.22%)
Jun 24, 2022	30.16	31.05	30.05	30.77	1,666,523	+1.05(+3.53%)
Jun 23, 2022	30.23	30.39	29.58	29.72	1,023,722	-0.72(-2.36%)
Jun 22, 2022	29.63	30.51	29.54	30.44	742,416	+0.21(+0.71%)
Jun 21, 2022	30.41	30.64	29.87	30.22	583,929	+0.29(+0.97%)
Jun 17, 2022	30.08	30.33	29.77	29.93	1,392,555	-0.15(-0.48%)
Jun 16, 2022	31.21	31.35	29.91	30.08	1,084,720	-1.94(-6.07%)
Jun 15, 2022	32.19	32.58	31.57	32.02	731,837	+0.17(+0.55%)
Jun 14, 2022	32.46	32.82	31.35	31.85	912,801	-0.58(-1.80%)
Jun 13, 2022	32.79	33.02	32.19	32.43	809,624	-1.39(-4.11%)
Jun 10, 2022	34.37	34.39	33.42	33.82	775,375	-1.17(-3.33%)
Jun 09, 2022	35.51	35.73	34.98	34.99	640,773	-0.58(-1.64%)
Jun 08, 2022	36.16	36.16	35.28	35.57	558,835	-0.73(-2.01%)
Jun 07, 2022	35.11	36.32	35.02	36.30	941,329	+0.87(+2.47%)
Jun 06, 2022	34.98	35.68	34.83	35.42	962,783	+0.61(+1.76%)
Jun 03, 2022	34.73	35.00	34.50	34.81	544,369	-0.13(-0.36%)
Jun 02, 2022	34.27	34.98	33.95	34.94	1,175,333	+0.91(+2.68%)
Jun 01, 2022	34.54	34.76	33.52	34.02	474,044	-0.37(-1.07%)
May 31, 2022	34.42	34.59	33.98	34.39	596,141	-0.40(-1.14%)
May 27, 2022	34.44	34.82	34.27	34.79	572,354	+0.74(+2.17%)
May 26, 2022	33.47	34.16	33.35	34.05	692,541	+0.77(+2.31%)
May 25, 2022	32.60	33.56	32.60	33.29	568,558	+0.53(+1.63%)
May 24, 2022	33.16	33.36	32.16	32.75	965,797	-0.88(-2.63%)
May 23, 2022	33.22	33.96	33.19	33.63	1,118,820	+0.76(+2.30%)
May 20, 2022	33.48	33.71	32.20	32.88	1,092,768	-0.39(-1.17%)
May 19, 2022	32.98	33.82	32.79	33.27	776,971	-0.06(-0.17%)
May 18, 2022	33.91	34.20	33.25	33.32	937,424	-0.99(-2.89%)
May 17, 2022	33.78	34.46	33.46	34.32	631,737	+1.06(+3.18%)
May 16, 2022	33.45	33.70	32.76	33.26	736,519	-0.30(-0.90%)
May 13, 2022	32.95	33.63	32.92	33.56	945,308	+1.03(+3.17%)
May 12, 2022	32.04	32.67	31.90	32.53	856,951	+0.25(+0.78%)
May 11, 2022	32.61	33.23	32.23	32.27	1,027,559	-0.27(-0.84%)
May 10, 2022	33.41	33.60	32.23	32.55	1,115,217	-0.52(-1.59%)
May 09, 2022	32.95	33.60	32.78	33.07	962,062	-0.38(-1.13%)
May 06, 2022	33.43	33.60	32.47	33.45	1,415,178	-0.12(-0.35%)
May 05, 2022	33.85	34.18	33.21	33.57	726,538	-0.71(-2.07%)
May 04, 2022	33.55	34.37	33.04	34.28	766,178	+0.56(+1.67%)
May 03, 2022	33.43	33.97	33.28	33.71	983,378	+0.46(+1.37%)

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.