Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.55	33.93	33.52	33.87	705,133	+0.33(+0.99%)
Jul 28, 2022	33.33	33.60	33.03	33.53	629,585	+0.31(+0.95%)
Jul 27, 2022	32.89	33.33	32.73	33.22	528,115	+0.39(+1.18%)
Jul 26, 2022	32.95	33.08	32.76	32.83	1,619,284	-0.16(-0.48%)
Jul 25, 2022	32.74	33.01	32.63	32.99	387,032	+0.38(+1.16%)
Jul 22, 2022	32.79	32.89	32.40	32.61	624,121	-0.17(-0.51%)
Jul 21, 2022	32.56	32.78	32.35	32.78	821,719	-0.07(-0.22%)
Jul 20, 2022	32.87	33.02	32.68	32.85	1,955,222	-0.09(-0.28%)
Jul 19, 2022	32.52	32.99	32.52	32.94	1,468,009	+0.57(+1.77%)
Jul 18, 2022	32.75	32.84	32.28	32.37	896,481	-0.11(-0.34%)
Jul 15, 2022	32.24	32.50	32.01	32.48	880,889	+0.65(+2.03%)
Jul 14, 2022	31.57	31.87	31.41	31.83	1,082,554	-0.30(-0.95%)
Jul 13, 2022	32.13	32.38	31.91	32.14	1,095,318	-0.29(-0.88%)
Jul 12, 2022	32.38	32.70	32.29	32.42	720,655	-0.10(-0.31%)
Jul 11, 2022	32.49	32.67	32.43	32.53	671,340	-0.12(-0.37%)
Jul 08, 2022	32.76	32.82	32.50	32.65	669,727	-0.07(-0.23%)
Jul 07, 2022	32.58	32.82	32.53	32.72	807,323	+0.39(+1.20%)
Jul 06, 2022	32.51	32.64	32.06	32.33	2,006,394	-0.18(-0.54%)
Jul 05, 2022	32.53	32.53	31.92	32.51	2,710,192	-0.41(-1.24%)
Jul 01, 2022	32.53	32.97	32.21	32.91	1,364,709	+0.37(+1.14%)
Jun 30, 2022	32.35	32.75	32.22	32.55	1,318,674	-0.21(-0.65%)
Jun 29, 2022	33.20	33.31	32.70	32.76	1,464,972	-0.38(-1.14%)
Jun 28, 2022	33.48	33.76	33.02	33.14	1,370,154	-0.10(-0.31%)
Jun 27, 2022	33.28	33.47	33.13	33.24	986,497	+0.14(+0.42%)
Jun 24, 2022	32.76	33.15	32.56	33.10	1,694,235	+0.67(+2.07%)
Jun 23, 2022	32.45	32.60	32.01	32.43	1,179,318	+0.09(+0.28%)
Jun 22, 2022	32.13	32.60	32.09	32.34	1,904,556	-0.30(-0.93%)
Jun 21, 2022	32.24	32.73	32.19	32.64	1,845,551	+0.88(+2.77%)
Jun 17, 2022	32.01	32.18	31.48	31.76	1,607,998	-0.25(-0.77%)
Jun 16, 2022	32.14	32.19	31.75	32.01	2,682,048	-0.67(-2.05%)
Jun 15, 2022	32.85	32.99	32.28	32.68	2,442,398	-0.03(-0.08%)
Jun 14, 2022	33.03	33.23	32.43	32.70	2,611,780	-0.24(-0.72%)
Jun 13, 2022	33.60	33.71	32.81	32.94	3,215,249	-1.26(-3.68%)
Jun 10, 2022	34.26	34.51	34.08	34.20	1,215,672	-0.45(-1.30%)
Jun 09, 2022	35.26	35.39	34.64	34.65	1,367,623	-0.69(-1.95%)
Jun 08, 2022	35.70	35.70	35.30	35.34	1,836,430	-0.48(-1.33%)
Jun 07, 2022	35.36	35.82	35.29	35.81	2,529,103	+0.36(+1.01%)
Jun 06, 2022	35.57	35.65	35.38	35.46	1,816,789	+0.04(+0.10%)
Jun 03, 2022	35.44	35.60	35.38	35.42	1,677,460	-0.14(-0.39%)
Jun 02, 2022	35.55	35.58	34.92	35.56	2,120,081	+0.08(+0.23%)
Jun 01, 2022	35.79	35.79	35.18	35.48	2,230,280	-0.16(-0.44%)
May 31, 2022	35.81	35.88	35.51	35.63	1,472,646	-0.33(-0.92%)
May 27, 2022	35.71	35.97	35.63	35.96	1,155,495	+0.30(+0.85%)
May 26, 2022	35.57	35.84	35.57	35.66	1,117,723	+0.19(+0.54%)
May 25, 2022	35.08	35.52	35.04	35.47	1,832,761	+0.36(+1.02%)
May 24, 2022	34.64	35.16	34.46	35.11	2,177,244	+0.41(+1.19%)
May 23, 2022	34.58	34.99	34.51	34.69	2,368,526	+0.32(+0.93%)
May 20, 2022	34.36	34.53	33.73	34.37	1,910,368	+0.20(+0.59%)
May 19, 2022	34.19	34.42	33.91	34.17	1,670,142	-0.39(-1.12%)
May 18, 2022	35.21	35.25	34.41	34.56	1,487,505	-0.75(-2.13%)
May 17, 2022	35.22	35.37	34.90	35.31	1,333,113	+0.39(+1.10%)
May 16, 2022	34.55	35.11	34.52	34.92	772,776	+0.39(+1.12%)
May 13, 2022	34.32	34.57	34.12	34.54	1,043,030	+0.36(+1.05%)
May 12, 2022	33.91	34.18	33.68	34.18	1,783,645	+0.28(+0.81%)
May 11, 2022	33.88	34.51	33.82	33.91	1,869,683	+0.09(+0.27%)
May 10, 2022	34.22	34.36	33.51	33.81	1,583,480	-0.21(-0.62%)
May 09, 2022	34.32	34.35	33.90	34.02	1,859,518	-0.59(-1.70%)
May 06, 2022	34.25	34.69	34.11	34.61	2,387,166	+0.25(+0.72%)
May 05, 2022	34.65	34.71	34.04	34.36	1,180,202	-0.45(-1.29%)
May 04, 2022	33.98	34.83	33.91	34.81	2,409,513	+0.85(+2.51%)
May 03, 2022	33.72	34.16	33.59	33.96	1,277,189	+0.33(+0.98%)

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.