Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.40	32.58	31.15	32.47	2,215,137	+1.09(+3.49%)
Jul 28, 2022	33.32	33.46	30.77	31.38	2,921,767	+1.30(+4.34%)
Jul 27, 2022	29.08	30.26	28.76	30.07	1,563,427	+1.22(+4.22%)
Jul 26, 2022	28.70	28.90	28.52	28.86	753,268	+0.12(+0.40%)
Jul 25, 2022	28.70	28.88	28.46	28.74	900,964	+0.28(+0.98%)
Jul 22, 2022	28.66	28.89	28.37	28.46	700,753	-0.17(-0.60%)
Jul 21, 2022	28.11	28.68	27.88	28.63	662,180	+0.38(+1.36%)
Jul 20, 2022	28.01	28.35	27.84	28.25	1,181,744	+0.30(+1.06%)
Jul 19, 2022	27.06	28.16	26.92	27.95	1,034,242	+1.21(+4.52%)
Jul 18, 2022	27.30	27.53	26.62	26.74	868,360	-0.12(-0.43%)
Jul 15, 2022	26.80	27.03	26.32	26.86	535,183	+0.60(+2.30%)
Jul 14, 2022	25.84	26.28	25.76	26.25	547,304	-0.47(-1.76%)
Jul 13, 2022	26.84	26.95	26.42	26.72	552,430	-0.48(-1.76%)
Jul 12, 2022	26.79	28.39	26.79	27.20	1,125,641	-0.05(-0.18%)
Jul 11, 2022	28.12	28.19	27.23	27.25	921,166	-0.51(-1.83%)
Jul 08, 2022	27.73	27.97	27.09	27.76	696,838	+0.22(+0.80%)
Jul 07, 2022	26.95	27.67	26.91	27.54	545,580	+0.89(+3.35%)
Jul 06, 2022	27.04	27.21	26.04	26.65	1,010,752	-0.43(-1.59%)
Jul 05, 2022	27.05	27.14	26.30	27.08	873,732	-0.50(-1.81%)
Jul 01, 2022	27.51	27.85	26.81	27.58	1,127,056	+0.11(+0.38%)
Jun 30, 2022	27.21	27.68	27.03	27.47	1,137,601	-0.32(-1.14%)
Jun 29, 2022	28.14	28.14	27.28	27.79	823,722	-0.13(-0.48%)
Jun 28, 2022	28.30	28.57	27.76	27.92	672,298	-0.18(-0.65%)
Jun 27, 2022	28.26	28.28	27.70	28.11	812,059	+0.06(+0.21%)
Jun 24, 2022	27.06	28.09	27.06	28.05	1,014,081	+1.26(+4.69%)
Jun 23, 2022	27.17	27.43	26.40	26.79	886,725	-0.38(-1.41%)
Jun 22, 2022	26.47	27.29	26.47	27.18	1,030,068	+0.09(+0.32%)
Jun 21, 2022	26.86	27.39	26.27	27.09	948,251	+0.61(+2.30%)
Jun 17, 2022	26.78	27.09	26.20	26.48	1,557,315	-0.42(-1.56%)
Jun 16, 2022	27.32	27.39	26.46	26.90	1,416,328	-1.26(-4.47%)
Jun 15, 2022	27.83	28.55	27.57	28.16	904,840	+0.52(+1.90%)
Jun 14, 2022	27.98	27.98	27.24	27.63	1,227,335	-0.37(-1.33%)
Jun 13, 2022	28.61	28.74	27.75	28.00	1,617,709	-1.31(-4.45%)
Jun 10, 2022	29.48	29.67	28.92	29.31	1,211,629	-0.57(-1.91%)
Jun 09, 2022	29.58	30.14	29.41	29.88	1,736,010	+0.03(+0.10%)
Jun 08, 2022	30.08	30.45	29.82	29.85	1,057,988	-0.58(-1.91%)
Jun 07, 2022	30.10	30.46	29.72	30.43	997,097	+0.25(+0.82%)
Jun 06, 2022	29.98	30.40	29.60	30.19	1,304,378	+0.66(+2.23%)
Jun 03, 2022	29.68	29.73	29.33	29.53	858,017	-0.30(-0.99%)
Jun 02, 2022	30.29	30.41	29.63	29.82	1,078,750	-0.25(-0.82%)
Jun 01, 2022	30.25	30.40	29.53	30.07	909,486	+0.06(+0.19%)
May 31, 2022	29.91	30.26	29.69	30.02	1,003,517	-0.18(-0.60%)
May 27, 2022	29.80	30.22	29.71	30.20	509,519	+0.75(+2.56%)
May 26, 2022	29.15	29.66	29.15	29.44	700,141	+0.65(+2.25%)
May 25, 2022	29.11	29.20	28.40	28.80	503,012	-0.52(-1.79%)
May 24, 2022	28.94	29.44	28.38	29.32	788,433	+0.29(+0.98%)
May 23, 2022	29.05	29.37	28.89	29.03	580,005	+0.32(+1.13%)
May 20, 2022	28.97	29.11	28.03	28.71	802,005	-0.05(-0.17%)
May 19, 2022	28.69	29.13	28.29	28.76	820,446	-0.22(-0.76%)
May 18, 2022	29.59	29.89	28.88	28.98	1,231,492	-1.06(-3.52%)
May 17, 2022	29.67	30.10	29.37	30.03	848,874	+1.16(+4.03%)
May 16, 2022	28.35	28.96	28.16	28.87	592,749	+0.43(+1.51%)
May 13, 2022	27.88	28.44	27.88	28.44	985,085	+0.70(+2.51%)
May 12, 2022	27.67	27.97	27.05	27.75	1,073,062	+0.00(+0.00%)
May 11, 2022	27.39	28.28	27.15	27.75	1,412,590	+0.38(+1.39%)
May 10, 2022	28.76	28.89	27.08	27.37	1,832,945	-1.11(-3.88%)
May 09, 2022	29.22	29.22	28.27	28.47	1,603,303	-1.30(-4.35%)
May 06, 2022	30.03	30.03	29.08	29.77	1,166,155	-0.39(-1.30%)
May 05, 2022	30.91	31.10	29.66	30.16	1,583,365	-1.19(-3.80%)
May 04, 2022	29.41	31.56	28.85	31.35	2,071,003	+1.48(+4.94%)
May 03, 2022	28.69	31.14	27.69	29.87	3,139,801	-1.45(-4.62%)

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.