Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.11	31.38	30.93	31.34	238,569	+0.25(+0.80%)
Jul 28, 2022	30.85	31.12	30.70	31.09	374,041	+0.13(+0.42%)
Jul 27, 2022	30.74	31.00	30.52	30.96	508,029	+0.43(+1.41%)
Jul 26, 2022	30.66	30.68	30.52	30.53	426,003	-0.23(-0.75%)
Jul 25, 2022	30.80	30.80	30.60	30.76	179,631	+0.26(+0.85%)
Jul 22, 2022	30.73	30.73	30.33	30.50	150,452	-0.08(-0.26%)
Jul 21, 2022	30.39	30.63	30.21	30.58	290,169	-0.03(-0.10%)
Jul 20, 2022	30.90	30.90	30.48	30.61	303,721	-0.24(-0.78%)
Jul 19, 2022	30.81	30.87	30.47	30.85	332,826	+0.70(+2.32%)
Jul 18, 2022	30.29	30.52	30.11	30.15	487,294	+0.18(+0.60%)
Jul 15, 2022	29.72	29.97	29.60	29.97	267,645	+0.49(+1.66%)
Jul 14, 2022	29.44	29.50	29.13	29.48	281,950	-0.47(-1.57%)
Jul 13, 2022	29.82	30.07	29.64	29.95	146,592	-0.08(-0.27%)
Jul 12, 2022	29.90	30.25	29.90	30.03	373,238	-0.02(-0.07%)
Jul 11, 2022	30.16	30.22	30.01	30.05	95,930	-0.50(-1.64%)
Jul 08, 2022	30.56	30.67	30.38	30.55	250,597	+0.06(+0.20%)
Jul 07, 2022	30.37	30.51	30.29	30.49	319,314	+0.58(+1.93%)
Jul 06, 2022	29.93	30.08	29.67	29.91	301,879	-0.19(-0.62%)
Jul 05, 2022	29.92	30.10	29.63	30.10	423,801	-0.76(-2.46%)
Jul 01, 2022	30.46	30.86	30.26	30.86	301,575	+0.06(+0.19%)
Jun 30, 2022	30.76	30.90	30.46	30.80	303,696	-0.34(-1.11%)
Jun 29, 2022	31.52	31.52	31.13	31.14	336,864	-0.28(-0.88%)
Jun 28, 2022	31.67	31.92	31.38	31.42	308,108	-0.09(-0.29%)
Jun 27, 2022	31.55	31.72	31.45	31.51	178,151	+0.03(+0.10%)
Jun 24, 2022	30.84	31.48	30.84	31.48	211,146	+0.71(+2.31%)
Jun 23, 2022	31.05	31.05	30.46	30.77	307,351	-0.58(-1.85%)
Jun 22, 2022	31.33	31.58	31.13	31.35	312,544	-0.39(-1.23%)
Jun 21, 2022	31.75	31.82	31.57	31.74	455,524	+0.57(+1.83%)
Jun 17, 2022	31.68	31.68	31.00	31.17	381,821	-0.54(-1.70%)
Jun 16, 2022	31.56	31.88	31.49	31.71	350,874	-0.57(-1.77%)
Jun 15, 2022	32.38	32.44	31.83	32.28	381,829	+0.21(+0.65%)
Jun 14, 2022	32.45	32.50	31.82	32.07	907,901	-0.30(-0.93%)
Jun 13, 2022	32.75	32.78	32.20	32.37	569,979	-0.94(-2.82%)
Jun 10, 2022	33.55	33.55	33.16	33.31	272,974	-0.55(-1.62%)
Jun 09, 2022	34.46	34.46	33.86	33.86	268,865	-0.63(-1.83%)
Jun 08, 2022	34.65	34.75	34.45	34.49	300,450	-0.40(-1.15%)
Jun 07, 2022	34.40	34.89	34.38	34.89	345,195	+0.39(+1.13%)
Jun 06, 2022	34.78	34.78	34.43	34.50	285,437	+0.03(+0.09%)
Jun 03, 2022	34.55	34.57	34.31	34.47	242,886	-0.20(-0.58%)
Jun 02, 2022	34.61	34.68	34.19	34.67	530,371	+0.30(+0.87%)
Jun 01, 2022	34.69	34.69	34.16	34.37	396,908	-0.09(-0.26%)
May 31, 2022	34.75	34.75	34.39	34.46	458,123	-0.24(-0.69%)
May 27, 2022	34.74	34.74	34.46	34.70	272,834	+0.15(+0.43%)
May 26, 2022	34.57	34.63	34.44	34.55	379,094	+0.10(+0.29%)
May 25, 2022	34.20	34.53	34.18	34.45	296,275	+0.24(+0.70%)
May 24, 2022	33.94	34.30	33.83	34.21	392,954	+0.19(+0.56%)
May 23, 2022	33.95	34.15	33.83	34.02	203,360	+0.50(+1.49%)
May 20, 2022	33.79	33.79	33.09	33.52	263,581	+0.20(+0.60%)
May 19, 2022	33.19	33.51	33.00	33.32	298,009	+0.14(+0.42%)
May 18, 2022	33.66	33.70	33.05	33.18	161,861	-0.56(-1.66%)
May 17, 2022	33.81	33.81	33.49	33.74	148,396	+0.51(+1.53%)
May 16, 2022	32.91	33.36	32.89	33.23	410,226	+0.35(+1.06%)
May 13, 2022	32.72	32.89	32.58	32.88	105,699	+0.50(+1.54%)
May 12, 2022	32.35	32.48	32.04	32.38	396,719	-0.10(-0.31%)
May 11, 2022	32.61	33.02	32.45	32.48	172,609	+0.11(+0.34%)
May 10, 2022	32.78	32.78	32.15	32.37	111,384	-0.05(-0.15%)
May 09, 2022	32.92	32.92	32.32	32.42	179,390	-0.89(-2.67%)
May 06, 2022	33.28	33.34	32.95	33.31	405,284	+0.09(+0.27%)
May 05, 2022	33.62	33.62	32.91	33.22	364,792	-0.64(-1.89%)
May 04, 2022	33.31	33.91	33.15	33.86	74,103	+0.67(+2.02%)
May 03, 2022	32.96	33.29	32.96	33.19	137,990	+0.36(+1.10%)

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.