Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.81	36.07	35.17	35.94	383,846	+0.10(+0.29%)
Jul 28, 2022	35.36	35.96	34.94	35.84	234,895	+0.37(+1.05%)
Jul 27, 2022	35.57	35.81	35.22	35.47	461,377	-0.06(-0.16%)
Jul 26, 2022	35.14	35.52	35.10	35.52	309,529	+0.44(+1.25%)
Jul 25, 2022	35.28	35.52	34.87	35.08	337,473	+0.07(+0.19%)
Jul 22, 2022	35.00	35.19	34.59	35.02	581,990	+0.24(+0.70%)
Jul 21, 2022	34.56	34.95	34.55	34.78	453,313	+0.01(+0.03%)
Jul 20, 2022	34.99	34.99	34.57	34.77	367,156	-0.09(-0.27%)
Jul 19, 2022	34.52	34.87	34.29	34.86	651,176	+0.54(+1.58%)
Jul 18, 2022	34.78	34.92	34.29	34.32	280,645	-0.49(-1.40%)
Jul 15, 2022	35.20	35.22	34.62	34.80	448,775	+0.35(+1.00%)
Jul 14, 2022	33.94	34.50	33.84	34.46	702,889	+0.11(+0.33%)
Jul 13, 2022	34.57	34.80	34.26	34.35	318,266	-0.36(-1.05%)
Jul 12, 2022	34.87	35.30	34.53	34.71	383,951	-0.03(-0.08%)
Jul 11, 2022	34.82	35.74	34.52	34.74	462,164	-0.08(-0.24%)
Jul 08, 2022	35.03	35.33	34.67	34.82	743,022	-0.21(-0.59%)
Jul 07, 2022	34.58	35.08	34.25	35.03	881,849	+0.45(+1.30%)
Jul 06, 2022	33.46	36.02	33.41	34.58	2,780,868	+1.13(+3.38%)
Jul 05, 2022	33.61	34.12	32.75	33.45	449,343	-0.41(-1.21%)
Jul 01, 2022	33.39	33.98	33.02	33.86	494,379	+0.51(+1.54%)
Jun 30, 2022	33.79	34.18	33.20	33.35	583,574	-0.59(-1.74%)
Jun 29, 2022	34.12	35.24	33.06	33.94	892,018	+0.03(+0.08%)
Jun 28, 2022	35.02	35.02	33.90	33.91	456,624	-0.83(-2.39%)
Jun 27, 2022	34.71	34.87	34.33	34.74	523,111	+0.00(+0.00%)
Jun 24, 2022	33.88	34.78	33.61	34.74	1,013,511	+1.04(+3.08%)
Jun 23, 2022	33.67	33.99	33.50	33.70	492,208	+0.23(+0.70%)
Jun 22, 2022	32.76	33.56	32.51	33.47	659,786	+0.73(+2.23%)
Jun 21, 2022	32.50	32.98	32.34	32.74	1,169,508	+0.37(+1.15%)
Jun 17, 2022	32.24	32.51	32.04	32.37	2,074,313	+0.22(+0.70%)
Jun 16, 2022	32.87	32.87	32.05	32.14	587,948	-0.95(-2.87%)
Jun 15, 2022	33.08	33.47	32.71	33.09	663,593	+0.21(+0.64%)
Jun 14, 2022	33.42	33.42	32.64	32.88	400,451	-0.28(-0.85%)
Jun 13, 2022	33.69	33.79	33.01	33.16	416,284	-0.90(-2.63%)
Jun 10, 2022	33.77	34.46	33.42	34.06	467,337	-0.07(-0.22%)
Jun 09, 2022	34.67	34.71	34.08	34.13	326,968	-0.53(-1.54%)
Jun 08, 2022	34.80	35.14	34.59	34.66	391,181	-0.20(-0.56%)
Jun 07, 2022	34.80	35.00	34.25	34.86	409,563	-0.06(-0.16%)
Jun 06, 2022	34.79	35.07	34.63	34.92	589,051	+0.23(+0.67%)
Jun 03, 2022	35.14	35.23	34.50	34.68	329,102	-0.19(-0.54%)
Jun 02, 2022	34.30	34.90	33.90	34.87	483,002	+0.50(+1.44%)
Jun 01, 2022	35.11	35.12	34.07	34.37	468,259	-0.59(-1.68%)
May 31, 2022	35.51	35.53	34.78	34.96	754,339	-0.59(-1.66%)
May 27, 2022	35.33	35.56	34.90	35.55	315,041	+0.20(+0.58%)
May 26, 2022	35.20	35.66	35.09	35.35	477,120	+0.16(+0.45%)
May 25, 2022	34.64	35.23	34.64	35.19	618,887	+0.49(+1.42%)
May 24, 2022	34.85	34.85	33.98	34.70	553,368	-0.05(-0.13%)
May 23, 2022	34.75	34.89	34.46	34.74	375,182	+0.20(+0.57%)
May 20, 2022	34.15	34.59	33.86	34.55	703,281	+0.57(+1.67%)
May 19, 2022	33.97	34.25	33.65	33.98	341,084	-0.38(-1.11%)
May 18, 2022	34.61	34.77	34.29	34.36	442,718	-0.39(-1.12%)
May 17, 2022	34.86	34.88	34.45	34.75	325,804	+0.22(+0.65%)
May 16, 2022	34.15	34.62	33.98	34.53	356,922	+0.43(+1.25%)
May 13, 2022	33.82	34.32	33.82	34.10	381,978	+0.30(+0.88%)
May 12, 2022	33.81	34.00	33.43	33.80	580,516	+0.10(+0.30%)
May 11, 2022	34.06	34.60	33.64	33.70	424,082	-0.33(-0.98%)
May 10, 2022	33.89	34.28	33.16	34.04	1,050,462	+0.36(+1.08%)
May 09, 2022	33.82	34.40	33.51	33.67	464,329	-0.56(-1.63%)
May 06, 2022	34.28	34.72	33.94	34.23	555,004	-0.08(-0.24%)
May 05, 2022	34.80	35.55	33.98	34.32	575,257	-0.57(-1.63%)
May 04, 2022	35.43	35.43	34.18	34.88	1,126,248	+1.40(+4.19%)
May 03, 2022	33.17	33.83	32.74	33.48	525,589	+0.04(+0.11%)

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.