Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.37	33.82	33.37	33.82	5,368	+0.31(+0.94%)
Jul 28, 2022	33.33	33.54	33.29	33.51	1,978	+0.47(+1.42%)
Jul 27, 2022	32.35	33.07	32.35	33.04	7,955	+0.69(+2.14%)
Jul 26, 2022	32.34	32.43	32.29	32.34	6,877	-0.22(-0.67%)
Jul 25, 2022	32.25	32.62	32.25	32.56	5,924	+0.17(+0.52%)
Jul 22, 2022	32.71	32.84	32.24	32.39	3,497	-0.39(-1.18%)
Jul 21, 2022	32.41	32.78	32.33	32.78	8,806	+0.15(+0.47%)
Jul 20, 2022	32.35	32.63	32.35	32.63	1,732	+0.45(+1.40%)
Jul 19, 2022	31.91	32.18	31.91	32.18	819	+1.08(+3.49%)
Jul 18, 2022	31.66	31.66	31.09	31.09	3,341	-0.03(-0.11%)
Jul 15, 2022	30.68	31.13	30.68	31.13	1,961	+0.57(+1.88%)
Jul 14, 2022	30.20	30.64	30.16	30.55	2,043	-0.36(-1.16%)
Jul 13, 2022	30.92	31.05	30.91	30.91	730	-0.05(-0.16%)
Jul 12, 2022	31.01	31.19	30.82	30.96	5,964	-0.02(-0.06%)
Jul 11, 2022	31.27	31.27	30.98	30.98	6,692	-0.57(-1.82%)
Jul 08, 2022	31.31	31.58	31.31	31.55	401	-0.05(-0.15%)
Jul 07, 2022	31.49	31.60	31.49	31.60	22,451	+0.78(+2.52%)
Jul 06, 2022	30.61	30.93	30.61	30.82	2,372	-0.25(-0.80%)
Jul 05, 2022	30.50	31.07	30.50	31.07	2,232	+0.20(+0.65%)
Jul 01, 2022	30.89	30.89	30.42	30.87	1,610	+0.43(+1.41%)
Jun 30, 2022	30.12	30.58	30.12	30.44	1,576	-0.30(-0.97%)
Jun 29, 2022	30.81	30.96	30.61	30.74	4,969	-0.38(-1.22%)
Jun 28, 2022	32.08	32.08	31.12	31.12	4,288	-0.49(-1.55%)
Jun 27, 2022	31.63	31.63	31.61	31.61	1,235	+0.07(+0.21%)
Jun 24, 2022	31.39	31.54	31.39	31.54	1,570	+0.98(+3.22%)
Jun 23, 2022	30.38	30.56	30.38	30.56	1,652	+0.29(+0.96%)
Jun 22, 2022	29.54	30.38	29.54	30.27	2,350	-0.02(-0.07%)
Jun 21, 2022	30.44	30.56	30.29	30.29	6,421	+0.31(+1.03%)
Jun 17, 2022	29.68	30.09	29.68	29.98	2,543	+0.39(+1.33%)
Jun 16, 2022	30.35	30.35	29.52	29.59	3,000	-1.48(-4.77%)
Jun 15, 2022	31.09	31.22	30.57	31.07	2,288	+0.46(+1.49%)
Jun 14, 2022	30.73	30.73	30.55	30.61	4,652	-0.12(-0.37%)
Jun 13, 2022	31.32	31.54	30.59	30.73	6,611	-1.64(-5.07%)
Jun 10, 2022	33.11	33.11	32.37	32.37	5,184	-0.91(-2.74%)
Jun 09, 2022	33.94	33.98	33.28	33.28	4,632	-0.76(-2.22%)
Jun 08, 2022	34.29	34.29	33.98	34.04	1,220	-0.48(-1.39%)
Jun 07, 2022	33.91	34.53	33.85	34.52	73,023	+0.44(+1.30%)
Jun 06, 2022	34.04	34.09	34.03	34.08	2,669	+0.11(+0.33%)
Jun 03, 2022	33.95	33.98	33.86	33.97	4,555	-0.30(-0.87%)
Jun 02, 2022	33.74	34.27	33.74	34.27	3,369	+0.75(+2.24%)
Jun 01, 2022	33.32	33.67	33.07	33.51	4,755	-0.20(-0.60%)
May 31, 2022	33.75	33.86	33.60	33.72	3,970	-0.34(-1.00%)
May 27, 2022	33.90	34.06	33.85	34.06	1,866	+0.79(+2.37%)
May 26, 2022	33.20	33.39	33.20	33.27	17,470	+0.78(+2.40%)
May 25, 2022	31.64	32.53	31.64	32.49	6,245	+0.65(+2.04%)
May 24, 2022	31.66	31.91	31.55	31.84	2,758	-0.47(-1.47%)
May 23, 2022	32.20	32.38	32.20	32.31	787	+0.37(+1.15%)
May 20, 2022	31.67	31.95	31.34	31.95	5,063	-0.14(-0.44%)
May 19, 2022	32.06	32.22	31.92	32.09	1,590	+0.06(+0.18%)
May 18, 2022	32.52	32.52	32.03	32.03	4,310	-1.18(-3.55%)
May 17, 2022	32.84	33.21	32.84	33.21	2,399	+0.92(+2.86%)
May 16, 2022	32.50	32.56	32.29	32.29	1,126	-0.19(-0.60%)
May 13, 2022	32.28	32.69	32.24	32.48	8,232	+1.08(+3.43%)
May 12, 2022	30.81	31.51	30.80	31.40	9,271	+0.30(+0.96%)
May 11, 2022	31.67	32.30	31.11	31.11	5,112	-0.61(-1.94%)
May 10, 2022	32.20	32.20	31.37	31.72	5,545	-0.11(-0.35%)
May 09, 2022	32.97	32.97	31.83	31.83	5,929	-1.41(-4.25%)
May 06, 2022	33.54	33.54	33.14	33.24	3,865	-0.46(-1.38%)
May 05, 2022	34.38	34.42	33.53	33.71	2,361	-1.42(-4.05%)
May 04, 2022	34.11	35.24	34.08	35.13	15,734	+0.91(+2.67%)
May 03, 2022	33.74	34.22	33.74	34.22	2,089	+0.30(+0.88%)

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.