Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.63	32.63	32.16	32.61	2,632,236	+0.13(+0.39%)
Jul 28, 2022	32.27	32.56	32.01	32.48	2,413,092	+0.29(+0.91%)
Jul 27, 2022	31.92	32.31	31.81	32.19	2,075,211	+0.71(+2.26%)
Jul 26, 2022	31.14	31.73	31.14	31.47	1,603,910	+0.10(+0.31%)
Jul 25, 2022	31.28	31.43	30.75	31.38	745,857	+0.17(+0.53%)
Jul 22, 2022	31.55	31.68	30.95	31.21	582,382	-0.10(-0.31%)
Jul 21, 2022	31.29	31.39	30.71	31.31	1,164,959	-0.24(-0.77%)
Jul 20, 2022	31.10	31.59	30.90	31.55	1,509,500	+0.57(+1.83%)
Jul 19, 2022	30.38	31.06	30.38	30.99	2,799,378	+1.01(+3.35%)
Jul 18, 2022	30.37	30.55	29.92	29.98	1,132,500	+0.00(+0.00%)
Jul 15, 2022	29.78	30.02	29.34	29.98	2,688,052	+0.62(+2.13%)
Jul 14, 2022	29.32	29.56	28.96	29.35	1,648,295	-0.25(-0.86%)
Jul 13, 2022	29.11	29.77	29.01	29.61	1,137,429	-0.06(-0.20%)
Jul 12, 2022	29.43	30.14	29.43	29.67	1,012,910	+0.14(+0.46%)
Jul 11, 2022	29.55	29.69	29.33	29.53	984,442	-0.28(-0.95%)
Jul 08, 2022	30.09	30.15	29.59	29.81	706,677	-0.22(-0.75%)
Jul 07, 2022	30.16	30.43	29.76	30.04	893,906	+0.26(+0.89%)
Jul 06, 2022	30.16	30.46	29.36	29.77	839,690	-0.48(-1.58%)
Jul 05, 2022	29.41	30.33	29.20	30.25	1,320,732	+0.08(+0.26%)
Jul 01, 2022	29.80	30.57	29.72	30.17	1,671,878	+0.27(+0.91%)
Jun 30, 2022	29.65	30.03	28.95	29.90	2,101,844	-0.18(-0.58%)
Jun 29, 2022	30.04	30.33	29.52	30.08	1,293,248	-0.07(-0.23%)
Jun 28, 2022	30.83	31.33	30.10	30.15	1,211,469	-0.31(-1.03%)
Jun 27, 2022	30.59	30.85	30.31	30.46	1,784,250	+0.04(+0.13%)
Jun 24, 2022	29.13	30.52	28.92	30.42	2,351,908	+1.64(+5.70%)
Jun 23, 2022	29.09	29.14	28.20	28.78	1,055,350	-0.13(-0.44%)
Jun 22, 2022	28.51	29.19	28.51	28.91	926,546	-0.11(-0.37%)
Jun 21, 2022	29.36	29.61	28.69	29.01	1,570,210	+0.31(+1.09%)
Jun 17, 2022	28.54	28.97	28.06	28.70	2,585,815	+0.21(+0.72%)
Jun 16, 2022	29.55	29.59	28.28	28.50	1,229,466	-1.90(-6.26%)
Jun 15, 2022	30.14	30.88	29.93	30.40	1,934,870	+0.79(+2.67%)
Jun 14, 2022	30.33	30.53	29.31	29.61	1,395,443	-0.63(-2.10%)
Jun 13, 2022	31.10	31.19	30.13	30.24	1,658,394	-1.92(-5.98%)
Jun 10, 2022	32.40	32.63	32.03	32.17	1,201,723	-0.79(-2.40%)
Jun 09, 2022	33.47	33.47	32.93	32.96	769,863	-0.73(-2.17%)
Jun 08, 2022	33.64	33.99	33.48	33.69	874,797	-0.41(-1.20%)
Jun 07, 2022	33.86	34.11	33.53	34.10	677,928	+0.07(+0.20%)
Jun 06, 2022	34.00	34.20	33.69	34.03	733,757	+0.23(+0.69%)
Jun 03, 2022	33.92	33.99	33.62	33.80	916,901	-0.24(-0.72%)
Jun 02, 2022	33.13	34.13	33.13	34.04	1,008,687	+0.81(+2.44%)
Jun 01, 2022	33.75	33.94	32.73	33.23	1,004,344	-0.42(-1.25%)
May 31, 2022	33.37	33.87	33.05	33.65	2,070,059	+0.04(+0.12%)
May 27, 2022	32.90	33.61	32.90	33.61	946,146	+0.87(+2.65%)
May 26, 2022	32.23	33.02	32.10	32.74	746,951	+0.84(+2.63%)
May 25, 2022	30.80	32.12	30.76	31.90	1,041,265	+0.91(+2.93%)
May 24, 2022	31.74	31.74	30.71	30.99	994,748	-0.88(-2.76%)
May 23, 2022	31.92	31.92	30.93	31.87	1,229,183	+0.37(+1.18%)
May 20, 2022	31.86	31.86	30.78	31.50	977,019	-0.04(-0.12%)
May 19, 2022	31.57	32.19	31.33	31.54	1,104,020	-0.43(-1.34%)
May 18, 2022	33.20	33.20	31.79	31.97	1,162,838	-1.61(-4.80%)
May 17, 2022	33.76	33.93	33.06	33.58	1,138,181	+0.86(+2.63%)
May 16, 2022	32.47	33.02	32.00	32.72	1,449,842	-0.01(-0.03%)
May 13, 2022	31.86	32.88	31.86	32.73	1,865,818	+1.30(+4.15%)
May 12, 2022	31.56	31.85	30.74	31.43	2,011,180	-0.47(-1.46%)
May 11, 2022	33.31	33.91	31.79	31.90	1,519,336	-1.79(-5.31%)
May 10, 2022	34.53	35.39	31.92	33.69	2,720,825	+0.34(+1.02%)
May 09, 2022	34.37	34.55	33.19	33.35	3,189,039	-1.52(-4.35%)
May 06, 2022	34.77	35.10	34.48	34.86	1,108,547	-0.02(-0.06%)
May 05, 2022	35.76	36.17	34.55	34.88	808,229	-1.34(-3.71%)
May 04, 2022	35.41	36.31	34.90	36.23	971,564	+0.83(+2.34%)
May 03, 2022	35.26	35.61	34.81	35.40	989,417	+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.