Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.57	35.93	35.36	35.78	343,123	+0.36(+1.01%)
Jul 28, 2022	35.12	35.51	34.54	35.42	588,818	+0.30(+0.85%)
Jul 27, 2022	34.38	35.37	34.31	35.12	756,448	+1.09(+3.21%)
Jul 26, 2022	35.27	35.27	34.00	34.03	1,002,842	-1.39(-3.93%)
Jul 25, 2022	35.36	35.55	35.22	35.42	374,965	-0.04(-0.12%)
Jul 22, 2022	35.91	36.05	35.17	35.46	599,194	-0.28(-0.78%)
Jul 21, 2022	35.35	35.92	35.25	35.74	392,834	+0.38(+1.09%)
Jul 20, 2022	34.80	35.47	34.58	35.36	377,819	+0.67(+1.94%)
Jul 19, 2022	34.33	34.83	34.25	34.68	545,224	+0.73(+2.14%)
Jul 18, 2022	33.51	34.22	33.51	33.96	882,068	+0.62(+1.86%)
Jul 15, 2022	33.17	33.38	32.93	33.34	650,482	+0.48(+1.46%)
Jul 14, 2022	32.68	33.00	32.26	32.85	447,466	-0.24(-0.71%)
Jul 13, 2022	33.10	33.36	32.90	33.09	725,800	-0.59(-1.74%)
Jul 12, 2022	34.03	34.24	33.56	33.68	683,420	-0.39(-1.16%)
Jul 11, 2022	34.34	34.40	33.86	34.07	560,318	-0.49(-1.42%)
Jul 08, 2022	34.57	34.82	34.27	34.56	419,979	-0.12(-0.35%)
Jul 07, 2022	34.16	34.79	33.95	34.68	543,714	+0.60(+1.77%)
Jul 06, 2022	33.87	34.26	33.63	34.08	753,416	+0.42(+1.25%)
Jul 05, 2022	32.97	33.69	32.56	33.66	608,455	+0.18(+0.55%)
Jul 01, 2022	32.96	33.54	32.15	33.48	361,029	+0.38(+1.14%)
Jun 30, 2022	33.10	33.13	32.42	33.10	568,585	-0.23(-0.68%)
Jun 29, 2022	33.74	33.84	33.24	33.33	575,465	-0.34(-1.01%)
Jun 28, 2022	34.32	34.89	33.63	33.67	356,159	-0.63(-1.84%)
Jun 27, 2022	34.63	34.69	34.11	34.30	408,860	-0.37(-1.06%)
Jun 24, 2022	33.94	34.73	33.92	34.66	730,348	+1.08(+3.20%)
Jun 23, 2022	32.97	33.62	32.73	33.59	596,142	+0.80(+2.45%)
Jun 22, 2022	32.08	33.22	32.08	32.78	449,343	+0.33(+1.02%)
Jun 21, 2022	32.43	33.03	32.41	32.45	442,800	+0.30(+0.92%)
Jun 17, 2022	32.09	32.59	32.00	32.15	1,376,002	+0.05(+0.16%)
Jun 16, 2022	32.55	32.70	31.71	32.10	721,878	-1.09(-3.29%)
Jun 15, 2022	32.71	33.60	32.53	33.20	847,183	+0.60(+1.85%)
Jun 14, 2022	32.84	32.92	32.42	32.59	701,856	-0.20(-0.61%)
Jun 13, 2022	32.88	33.34	32.71	32.79	811,479	-0.97(-2.88%)
Jun 10, 2022	34.24	34.24	33.72	33.76	546,390	-0.89(-2.57%)
Jun 09, 2022	35.08	35.32	34.59	34.66	406,916	-0.66(-1.86%)
Jun 08, 2022	35.56	35.71	35.21	35.31	347,026	-0.42(-1.18%)
Jun 07, 2022	35.30	35.74	35.09	35.73	355,108	+0.00(+0.00%)
Jun 06, 2022	35.95	36.32	35.59	35.73	485,497	+0.17(+0.49%)
Jun 03, 2022	35.71	35.91	35.46	35.56	549,078	-0.54(-1.50%)
Jun 02, 2022	34.86	36.10	34.86	36.10	671,209	+1.30(+3.74%)
Jun 01, 2022	35.53	36.12	34.79	34.80	820,724	-0.63(-1.78%)
May 31, 2022	34.53	35.70	34.24	35.43	1,421,512	+1.18(+3.46%)
May 27, 2022	33.96	34.37	33.85	34.24	436,921	+0.60(+1.80%)
May 26, 2022	33.13	33.75	32.99	33.64	678,255	+0.48(+1.46%)
May 25, 2022	32.91	33.40	32.68	33.16	637,673	+0.16(+0.47%)
May 24, 2022	33.82	33.95	32.69	33.00	968,765	-0.83(-2.45%)
May 23, 2022	34.16	34.20	33.23	33.83	446,950	-0.28(-0.81%)
May 20, 2022	33.50	34.17	33.38	34.11	1,390,883	+1.05(+3.19%)
May 19, 2022	32.50	33.48	32.50	33.05	854,782	+0.51(+1.57%)
May 18, 2022	32.40	32.78	32.29	32.54	894,339	-0.29(-0.87%)
May 17, 2022	32.57	32.83	32.19	32.83	508,422	+0.83(+2.59%)
May 16, 2022	32.03	32.24	31.56	32.00	631,743	+0.05(+0.16%)
May 13, 2022	31.17	32.08	31.00	31.95	628,850	+1.28(+4.17%)
May 12, 2022	30.57	31.22	30.27	30.67	1,138,127	-0.39(-1.25%)
May 11, 2022	31.90	32.15	30.89	31.06	917,992	-0.95(-2.97%)
May 10, 2022	32.28	32.46	31.28	32.01	1,449,193	+0.15(+0.46%)
May 09, 2022	32.51	32.81	31.78	31.86	823,623	-1.24(-3.76%)
May 06, 2022	33.11	33.38	32.28	33.10	970,549	-0.38(-1.14%)
May 05, 2022	35.61	35.61	32.84	33.48	1,534,036	-1.87(-5.30%)
May 04, 2022	35.02	35.54	34.18	35.36	598,822	+0.77(+2.22%)
May 03, 2022	34.58	35.18	34.46	34.59	577,493	-0.07(-0.20%)

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.