Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.64	32.65	32.17	32.62	2,631,427	+0.13(+0.39%)
Jul 28, 2022	32.28	32.57	32.02	32.49	2,412,350	+0.29(+0.91%)
Jul 27, 2022	31.93	32.32	31.81	32.20	2,074,573	+0.71(+2.26%)
Jul 26, 2022	31.15	31.74	31.15	31.48	1,603,417	+0.10(+0.31%)
Jul 25, 2022	31.29	31.44	30.76	31.39	745,628	+0.17(+0.53%)
Jul 22, 2022	31.56	31.69	30.96	31.22	582,203	-0.10(-0.31%)
Jul 21, 2022	31.30	31.39	30.72	31.32	1,164,601	-0.24(-0.77%)
Jul 20, 2022	31.11	31.60	30.91	31.56	1,509,036	+0.57(+1.83%)
Jul 19, 2022	30.39	31.07	30.39	30.99	2,798,518	+1.01(+3.35%)
Jul 18, 2022	30.38	30.56	29.93	29.99	1,132,151	+0.00(+0.00%)
Jul 15, 2022	29.79	30.03	29.34	29.99	2,687,225	+0.62(+2.13%)
Jul 14, 2022	29.32	29.57	28.97	29.36	1,647,788	-0.25(-0.86%)
Jul 13, 2022	29.12	29.78	29.02	29.62	1,137,079	-0.06(-0.20%)
Jul 12, 2022	29.44	30.15	29.44	29.68	1,012,599	+0.14(+0.46%)
Jul 11, 2022	29.56	29.70	29.33	29.54	984,140	-0.28(-0.95%)
Jul 08, 2022	30.10	30.15	29.60	29.82	706,460	-0.22(-0.75%)
Jul 07, 2022	30.16	30.44	29.77	30.05	893,631	+0.26(+0.89%)
Jul 06, 2022	30.16	30.47	29.37	29.78	839,431	-0.48(-1.58%)
Jul 05, 2022	29.42	30.34	29.21	30.26	1,320,326	+0.08(+0.26%)
Jul 01, 2022	29.81	30.57	29.73	30.18	1,671,364	+0.27(+0.91%)
Jun 30, 2022	29.66	30.04	28.96	29.91	2,101,198	-0.18(-0.58%)
Jun 29, 2022	30.05	30.34	29.53	30.09	1,292,850	-0.07(-0.23%)
Jun 28, 2022	30.84	31.34	30.11	30.15	1,211,096	-0.31(-1.03%)
Jun 27, 2022	30.60	30.86	30.32	30.47	1,783,701	+0.04(+0.13%)
Jun 24, 2022	29.14	30.53	28.92	30.43	2,351,185	+1.64(+5.70%)
Jun 23, 2022	29.10	29.15	28.21	28.79	1,055,025	-0.13(-0.44%)
Jun 22, 2022	28.51	29.20	28.51	28.91	926,261	-0.11(-0.37%)
Jun 21, 2022	29.37	29.62	28.70	29.02	1,569,728	+0.31(+1.09%)
Jun 17, 2022	28.55	28.98	28.07	28.71	2,585,020	+0.21(+0.72%)
Jun 16, 2022	29.56	29.60	28.29	28.50	1,229,088	-1.90(-6.26%)
Jun 15, 2022	30.15	30.89	29.94	30.41	1,934,275	+0.79(+2.67%)
Jun 14, 2022	30.34	30.54	29.32	29.62	1,395,014	-0.63(-2.10%)
Jun 13, 2022	31.11	31.20	30.14	30.25	1,657,884	-1.92(-5.98%)
Jun 10, 2022	32.41	32.64	32.04	32.18	1,201,353	-0.79(-2.40%)
Jun 09, 2022	33.48	33.48	32.94	32.97	769,626	-0.73(-2.17%)
Jun 08, 2022	33.65	34.00	33.49	33.70	874,528	-0.41(-1.20%)
Jun 07, 2022	33.87	34.12	33.54	34.11	677,719	+0.07(+0.20%)
Jun 06, 2022	34.01	34.21	33.70	34.04	733,532	+0.23(+0.69%)
Jun 03, 2022	33.93	34.00	33.63	33.81	916,619	-0.24(-0.72%)
Jun 02, 2022	33.14	34.14	33.14	34.05	1,008,377	+0.81(+2.44%)
Jun 01, 2022	33.76	33.95	32.74	33.24	1,004,035	-0.42(-1.25%)
May 31, 2022	33.38	33.88	33.06	33.66	2,069,423	+0.04(+0.12%)
May 27, 2022	32.91	33.62	32.91	33.62	945,856	+0.87(+2.65%)
May 26, 2022	32.24	33.03	32.11	32.75	746,721	+0.84(+2.63%)
May 25, 2022	30.81	32.13	30.77	31.91	1,040,945	+0.91(+2.93%)
May 24, 2022	31.75	31.75	30.72	31.00	994,443	-0.88(-2.76%)
May 23, 2022	31.93	31.93	30.94	31.88	1,228,805	+0.37(+1.18%)
May 20, 2022	31.87	31.87	30.79	31.51	976,718	-0.04(-0.12%)
May 19, 2022	31.58	32.20	31.34	31.55	1,103,681	-0.43(-1.34%)
May 18, 2022	33.21	33.21	31.80	31.98	1,162,481	-1.61(-4.80%)
May 17, 2022	33.77	33.94	33.07	33.59	1,137,831	+0.86(+2.63%)
May 16, 2022	32.48	33.03	32.01	32.73	1,449,396	-0.01(-0.03%)
May 13, 2022	31.87	32.89	31.87	32.74	1,865,244	+1.30(+4.15%)
May 12, 2022	31.56	31.86	30.75	31.44	2,010,561	-0.47(-1.46%)
May 11, 2022	33.32	33.92	31.80	31.91	1,518,869	-1.79(-5.32%)
May 10, 2022	34.54	35.40	31.93	33.70	2,719,989	+0.34(+1.02%)
May 09, 2022	34.38	34.56	33.20	33.36	3,188,058	-1.52(-4.35%)
May 06, 2022	34.78	35.11	34.49	34.87	1,108,206	-0.02(-0.06%)
May 05, 2022	35.77	36.18	34.56	34.89	807,981	-1.34(-3.71%)
May 04, 2022	35.42	36.32	34.91	36.24	971,266	+0.83(+2.34%)
May 03, 2022	35.27	35.62	34.83	35.41	989,113	+0.22(+0.64%)

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.