Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.56	34.87	34.40	34.80	110,395	+0.36(+1.05%)
Jul 28, 2022	34.10	34.49	33.74	34.44	100,028	+0.49(+1.44%)
Jul 27, 2022	33.45	34.07	33.38	33.95	136,138	+0.71(+2.14%)
Jul 26, 2022	33.41	33.42	33.17	33.24	76,813	-0.31(-0.92%)
Jul 25, 2022	33.52	33.60	33.21	33.55	97,391	+0.19(+0.57%)
Jul 22, 2022	33.83	33.89	33.16	33.36	82,966	-0.43(-1.27%)
Jul 21, 2022	33.53	33.80	33.20	33.79	184,825	+0.19(+0.57%)
Jul 20, 2022	33.04	33.66	33.04	33.60	250,007	+0.47(+1.42%)
Jul 19, 2022	32.40	33.16	32.40	33.13	131,992	+1.12(+3.50%)
Jul 18, 2022	32.42	32.62	31.93	32.01	143,857	-0.07(-0.22%)
Jul 15, 2022	31.78	32.09	31.53	32.08	117,368	+0.64(+2.04%)
Jul 14, 2022	31.31	31.53	31.04	31.44	194,661	-0.38(-1.19%)
Jul 13, 2022	31.29	31.96	31.29	31.82	274,477	-0.03(-0.09%)
Jul 12, 2022	31.92	32.24	31.71	31.85	956,694	-0.09(-0.28%)
Jul 11, 2022	32.25	32.25	31.89	31.94	110,750	-0.59(-1.81%)
Jul 08, 2022	32.50	32.74	32.22	32.53	73,408	-0.04(-0.14%)
Jul 07, 2022	32.14	32.63	32.14	32.57	150,255	+0.78(+2.47%)
Jul 06, 2022	32.10	32.16	31.47	31.79	119,624	-0.25(-0.78%)
Jul 05, 2022	31.38	32.04	30.98	32.04	110,339	+0.16(+0.50%)
Jul 01, 2022	31.38	31.95	31.20	31.88	198,143	+0.38(+1.21%)
Jun 30, 2022	31.36	31.83	31.03	31.50	194,071	-0.28(-0.88%)
Jun 29, 2022	32.17	32.17	31.54	31.78	358,394	-0.32(-1.00%)
Jun 28, 2022	32.95	33.10	32.07	32.10	136,070	-0.53(-1.62%)
Jun 27, 2022	32.75	32.87	32.37	32.63	141,094	+0.09(+0.28%)
Jun 24, 2022	31.72	32.55	31.72	32.54	223,802	+1.04(+3.30%)
Jun 23, 2022	31.26	31.57	30.96	31.50	277,835	+0.34(+1.09%)
Jun 22, 2022	30.62	31.40	30.62	31.16	196,844	-0.05(-0.16%)
Jun 21, 2022	31.17	31.54	31.02	31.21	337,067	+0.45(+1.46%)
Jun 17, 2022	30.49	31.05	30.43	30.76	119,846	+0.42(+1.38%)
Jun 16, 2022	31.10	31.14	30.18	30.34	314,741	-1.57(-4.92%)
Jun 15, 2022	31.85	32.30	31.37	31.91	249,617	+0.49(+1.56%)
Jun 14, 2022	31.81	31.81	31.15	31.42	173,066	-0.17(-0.54%)
Jun 13, 2022	32.26	32.37	31.44	31.59	155,460	-1.61(-4.85%)
Jun 10, 2022	33.61	33.75	33.05	33.20	103,612	-0.95(-2.78%)
Jun 09, 2022	34.79	34.79	34.15	34.15	140,768	-0.90(-2.57%)
Jun 08, 2022	35.44	35.52	34.90	35.05	152,500	-0.49(-1.38%)
Jun 07, 2022	34.77	35.56	34.77	35.54	97,763	+0.44(+1.27%)
Jun 06, 2022	35.27	35.30	34.97	35.10	104,420	+0.17(+0.48%)
Jun 03, 2022	34.98	35.11	34.73	34.93	231,908	-0.33(-0.94%)
Jun 02, 2022	34.50	35.27	34.34	35.26	141,124	+0.83(+2.41%)
Jun 01, 2022	34.80	34.82	33.99	34.43	112,540	-0.28(-0.81%)
May 31, 2022	34.96	34.96	34.55	34.71	135,369	-0.36(-1.03%)
May 27, 2022	34.43	35.07	34.40	35.07	114,085	+0.82(+2.39%)
May 26, 2022	33.68	34.40	33.68	34.25	104,435	+0.79(+2.37%)
May 25, 2022	32.77	33.65	32.76	33.46	103,348	+0.66(+2.01%)
May 24, 2022	33.06	33.06	32.25	32.80	164,872	-0.49(-1.47%)
May 23, 2022	33.24	33.47	32.83	33.29	240,353	+0.36(+1.09%)
May 20, 2022	33.47	33.47	32.21	32.93	170,921	-0.10(-0.30%)
May 19, 2022	32.68	33.43	32.68	33.03	302,741	+0.00(+0.00%)
May 18, 2022	33.79	33.93	32.83	33.03	712,320	-1.23(-3.59%)
May 17, 2022	33.78	34.26	33.60	34.26	113,945	+1.04(+3.13%)
May 16, 2022	33.39	33.53	33.10	33.22	192,346	-0.22(-0.64%)
May 13, 2022	32.86	33.67	32.86	33.44	146,802	+1.02(+3.13%)
May 12, 2022	31.93	32.70	31.75	32.42	383,459	+0.36(+1.12%)
May 11, 2022	32.80	33.47	32.04	32.06	163,458	-0.71(-2.18%)
May 10, 2022	33.37	33.49	32.15	32.77	307,343	-0.07(-0.21%)
May 09, 2022	33.72	33.93	32.69	32.84	237,061	-1.44(-4.19%)
May 06, 2022	34.70	34.70	33.92	34.28	211,784	-0.61(-1.75%)
May 05, 2022	35.90	35.90	34.50	34.89	109,456	-1.37(-3.78%)
May 04, 2022	35.47	36.35	34.91	36.26	218,430	+0.90(+2.55%)
May 03, 2022	35.02	35.51	34.94	35.36	186,357	+0.34(+0.97%)

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.