Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				34.13	0	+0.25(+0.74%)
Jul 28, 2022	33.43	33.95	32.94	33.88	15,510	+0.40(+1.19%)
Jul 27, 2022	32.19	33.55	32.19	33.48	44,940	+1.40(+4.36%)
Jul 26, 2022	32.64	32.64	31.70	32.08	56,666	-1.55(-4.61%)
Jul 25, 2022	34.07	34.07	33.37	33.63	28,826	-0.44(-1.29%)
Jul 22, 2022	34.77	34.91	33.89	34.07	34,264	-0.92(-2.63%)
Jul 21, 2022	34.14	35.00	34.08	34.99	71,165	+0.70(+2.04%)
Jul 20, 2022	32.84	34.42	32.84	34.29	110,163	+1.64(+5.02%)
Jul 19, 2022	32.41	32.67	31.82	32.65	20,647	+0.80(+2.51%)
Jul 18, 2022	31.92	32.40	31.78	31.85	12,195	+0.42(+1.34%)
Jul 15, 2022	31.50	31.57	31.17	31.43	35,708	+0.09(+0.29%)
Jul 14, 2022	31.33	31.78	31.16	31.34	9,993	-0.19(-0.60%)
Jul 13, 2022	31.17	31.66	30.98	31.53	7,123	-0.12(-0.38%)
Jul 12, 2022	31.93	32.06	31.55	31.65	7,917	-0.15(-0.47%)
Jul 11, 2022	32.80	32.84	31.80	31.80	8,014	-1.28(-3.87%)
Jul 08, 2022	32.64	33.40	32.62	33.08	4,657	+0.00(+0.00%)
Jul 07, 2022	32.00	33.09	32.00	33.08	11,176	+0.93(+2.89%)
Jul 06, 2022	32.42	32.49	32.02	32.15	22,186	-0.16(-0.50%)
Jul 05, 2022	30.95	32.36	30.83	32.31	46,227	+1.20(+3.86%)
Jul 04, 2022	31.33	31.33	30.92	31.11	17,101	+0.08(+0.26%)
Jun 30, 2022				31.03	0	-0.60(-1.90%)
Jun 29, 2022	31.66	32.19	31.45	31.63	9,200	-0.69(-2.13%)
Jun 28, 2022	33.12	33.33	32.32	32.32	16,746	-0.83(-2.50%)
Jun 27, 2022	33.81	33.81	32.59	33.15	18,737	-0.41(-1.22%)
Jun 24, 2022	32.67	33.65	32.67	33.56	85,582	+1.12(+3.45%)
Jun 23, 2022	31.38	32.44	31.10	32.44	31,439	+1.29(+4.14%)
Jun 22, 2022	30.61	31.50	30.60	31.15	40,122	+0.18(+0.58%)
Jun 21, 2022	30.86	31.38	30.86	30.97	15,267	+0.09(+0.29%)
Jun 20, 2022	30.53	30.88	30.52	30.88	5,013	+0.36(+1.18%)
Jun 17, 2022	29.95	30.99	29.95	30.52	14,514	+0.71(+2.38%)
Jun 16, 2022	30.39	30.45	29.73	29.81	53,262	-1.19(-3.84%)
Jun 15, 2022	30.59	31.30	30.59	31.00	10,686	+0.73(+2.41%)
Jun 14, 2022	30.80	31.00	30.11	30.27	16,160	-0.42(-1.37%)
Jun 13, 2022	31.00	31.00	30.49	30.69	28,988	-1.24(-3.88%)
Jun 10, 2022	32.48	32.54	31.66	31.93	21,204	-0.99(-3.01%)
Jun 09, 2022	33.24	33.25	32.92	32.92	15,926	-0.37(-1.11%)
Jun 08, 2022	33.40	33.70	33.16	33.29	19,228	-0.18(-0.54%)
Jun 07, 2022	33.09	33.55	32.76	33.47	15,055	+0.13(+0.39%)
Jun 06, 2022	33.37	33.70	33.18	33.34	6,012	+0.37(+1.12%)
Jun 03, 2022	33.89	33.89	32.80	32.97	14,461	-1.22(-3.57%)
Jun 02, 2022	33.02	34.30	33.00	34.19	9,565	+1.06(+3.20%)
Jun 01, 2022	34.18	34.30	32.98	33.13	12,950	-0.69(-2.04%)
May 31, 2022	34.41	34.41	33.49	33.82	38,104	-0.53(-1.54%)
May 30, 2022	33.92	34.35	33.89	34.35	21,411	+0.62(+1.84%)
May 27, 2022	33.17	33.83	33.17	33.73	48,651	+0.80(+2.43%)
May 26, 2022	32.24	33.15	32.24	32.93	55,733	+0.63(+1.95%)
May 25, 2022	31.89	32.39	31.89	32.30	51,403	+0.35(+1.10%)
May 24, 2022	33.09	33.09	31.88	31.95	14,654	-1.38(-4.14%)
May 20, 2022				33.33	0	-0.12(-0.36%)
May 19, 2022	32.46	34.11	32.46	33.45	25,438	+0.99(+3.05%)
May 18, 2022	32.70	33.00	32.25	32.46	17,252	-0.63(-1.90%)
May 17, 2022	33.05	33.25	32.36	33.09	53,307	+0.70(+2.16%)
May 16, 2022	33.21	33.21	32.35	32.39	26,072	-0.86(-2.59%)
May 13, 2022	31.97	33.28	31.97	33.25	43,155	+1.92(+6.13%)
May 12, 2022	30.45	32.23	30.40	31.33	66,875	+0.58(+1.89%)
May 11, 2022	31.25	31.25	30.60	30.75	52,424	-0.51(-1.63%)
May 10, 2022	32.06	32.13	30.63	31.26	39,685	-0.35(-1.11%)
May 09, 2022	32.36	32.50	31.48	31.61	36,196	-1.34(-4.07%)
May 06, 2022	33.41	33.41	32.35	32.95	26,600	-0.70(-2.08%)
May 05, 2022	34.46	34.46	33.25	33.65	46,088	-2.26(-6.29%)
May 04, 2022	35.60	36.01	34.48	35.91	17,024	+0.33(+0.93%)
May 03, 2022	35.32	35.92	35.30	35.58	12,863	+0.28(+0.79%)

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.