Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.73	32.74	32.26	32.71	2,623,654	+0.13(+0.39%)
Jul 28, 2022	32.38	32.67	32.11	32.59	2,405,224	+0.29(+0.91%)
Jul 27, 2022	32.03	32.42	31.91	32.29	2,068,445	+0.72(+2.26%)
Jul 26, 2022	31.24	31.83	31.24	31.58	1,598,680	+0.10(+0.31%)
Jul 25, 2022	31.38	31.54	30.85	31.48	743,425	+0.17(+0.53%)
Jul 22, 2022	31.65	31.78	31.05	31.31	580,483	-0.10(-0.31%)
Jul 21, 2022	31.39	31.49	30.81	31.41	1,161,161	-0.24(-0.77%)
Jul 20, 2022	31.20	31.69	31.00	31.65	1,504,578	+0.57(+1.83%)
Jul 19, 2022	30.48	31.16	30.48	31.09	2,790,251	+1.01(+3.35%)
Jul 18, 2022	30.47	30.65	30.02	30.08	1,128,807	+0.00(+0.00%)
Jul 15, 2022	29.88	30.12	29.43	30.08	2,679,287	+0.63(+2.13%)
Jul 14, 2022	29.41	29.66	29.06	29.45	1,642,920	-0.25(-0.86%)
Jul 13, 2022	29.21	29.87	29.11	29.71	1,133,720	-0.06(-0.20%)
Jul 12, 2022	29.53	30.23	29.53	29.76	1,009,608	+0.14(+0.46%)
Jul 11, 2022	29.65	29.78	29.42	29.63	981,232	-0.28(-0.95%)
Jul 08, 2022	30.19	30.24	29.69	29.91	704,373	-0.23(-0.75%)
Jul 07, 2022	30.25	30.53	29.86	30.14	890,991	+0.26(+0.89%)
Jul 06, 2022	30.25	30.56	29.46	29.87	836,952	-0.48(-1.58%)
Jul 05, 2022	29.51	30.43	29.29	30.35	1,316,426	+0.08(+0.26%)
Jul 01, 2022	29.90	30.67	29.81	30.27	1,666,427	+0.27(+0.91%)
Jun 30, 2022	29.74	30.13	29.05	30.00	2,094,991	-0.18(-0.58%)
Jun 29, 2022	30.14	30.43	29.62	30.18	1,289,031	-0.07(-0.23%)
Jun 28, 2022	30.93	31.43	30.20	30.24	1,207,519	-0.31(-1.03%)
Jun 27, 2022	30.69	30.95	30.41	30.56	1,778,432	+0.04(+0.13%)
Jun 24, 2022	29.23	30.62	29.01	30.52	2,344,240	+1.65(+5.70%)
Jun 23, 2022	29.19	29.24	28.30	28.87	1,051,909	-0.13(-0.44%)
Jun 22, 2022	28.60	29.28	28.60	29.00	923,525	-0.11(-0.37%)
Jun 21, 2022	29.46	29.71	28.78	29.11	1,565,091	+0.31(+1.09%)
Jun 17, 2022	28.64	29.07	28.15	28.79	2,577,384	+0.21(+0.72%)
Jun 16, 2022	29.65	29.69	28.37	28.59	1,225,457	-1.91(-6.26%)
Jun 15, 2022	30.23	30.98	30.03	30.50	1,928,561	+0.79(+2.67%)
Jun 14, 2022	30.43	30.63	29.40	29.71	1,390,893	-0.64(-2.10%)
Jun 13, 2022	31.20	31.29	30.22	30.34	1,652,986	-1.93(-5.98%)
Jun 10, 2022	32.51	32.73	32.13	32.27	1,197,805	-0.79(-2.40%)
Jun 09, 2022	33.58	33.58	33.04	33.06	767,353	-0.73(-2.17%)
Jun 08, 2022	33.75	34.10	33.59	33.80	871,944	-0.41(-1.20%)
Jun 07, 2022	33.97	34.22	33.64	34.21	675,717	+0.07(+0.20%)
Jun 06, 2022	34.11	34.31	33.80	34.14	731,365	+0.24(+0.69%)
Jun 03, 2022	34.03	34.10	33.73	33.91	913,911	-0.24(-0.72%)
Jun 02, 2022	33.24	34.24	33.24	34.15	1,005,398	+0.81(+2.44%)
Jun 01, 2022	33.86	34.05	32.84	33.34	1,001,069	-0.42(-1.25%)
May 31, 2022	33.48	33.98	33.15	33.76	2,063,310	+0.04(+0.12%)
May 27, 2022	33.01	33.72	33.01	33.72	943,062	+0.87(+2.65%)
May 26, 2022	32.34	33.12	32.20	32.85	744,516	+0.84(+2.63%)
May 25, 2022	30.90	32.22	30.86	32.01	1,037,870	+0.91(+2.93%)
May 24, 2022	31.84	31.84	30.81	31.10	991,505	-0.88(-2.76%)
May 23, 2022	32.03	32.03	31.03	31.98	1,225,175	+0.37(+1.18%)
May 20, 2022	31.97	31.97	30.88	31.61	973,833	-0.04(-0.12%)
May 19, 2022	31.67	32.29	31.43	31.64	1,100,421	-0.43(-1.34%)
May 18, 2022	33.31	33.31	31.89	32.08	1,159,047	-1.62(-4.80%)
May 17, 2022	33.87	34.04	33.17	33.69	1,134,470	+0.86(+2.63%)
May 16, 2022	32.58	33.13	32.10	32.83	1,445,115	-0.01(-0.03%)
May 13, 2022	31.96	32.99	31.96	32.84	1,859,734	+1.31(+4.15%)
May 12, 2022	31.66	31.95	30.84	31.53	2,004,622	-0.47(-1.46%)
May 11, 2022	33.42	34.02	31.89	32.00	1,514,382	-1.80(-5.31%)
May 10, 2022	34.65	35.50	32.02	33.80	2,711,954	+0.34(+1.02%)
May 09, 2022	34.48	34.67	33.29	33.45	3,178,641	-1.52(-4.35%)
May 06, 2022	34.88	35.22	34.60	34.98	1,104,932	-0.02(-0.06%)
May 05, 2022	35.88	36.29	34.67	35.00	805,594	-1.35(-3.71%)
May 04, 2022	35.52	36.43	35.02	36.34	968,396	+0.83(+2.34%)
May 03, 2022	35.38	35.73	34.93	35.51	986,191	+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.