Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.56	35.92	35.31	35.58	57,573	-0.17(-0.47%)
Jul 28, 2022	34.98	35.96	34.53	35.75	99,400	+0.98(+2.81%)
Jul 27, 2022	35.11	35.56	34.65	34.77	58,143	-0.71(-2.01%)
Jul 26, 2022	34.11	35.53	32.76	35.49	88,090	+1.68(+4.98%)
Jul 25, 2022	33.48	33.86	33.36	33.81	33,449	+0.63(+1.90%)
Jul 22, 2022	33.18	33.38	32.84	33.18	52,611	+0.04(+0.11%)
Jul 21, 2022	32.95	33.28	32.85	33.14	53,564	+0.03(+0.09%)
Jul 20, 2022	32.82	33.15	32.49	33.11	61,612	+0.39(+1.21%)
Jul 19, 2022	32.22	32.91	32.12	32.71	43,607	+0.61(+1.90%)
Jul 18, 2022	32.44	32.65	32.02	32.10	39,174	-0.07(-0.20%)
Jul 15, 2022	31.74	32.46	31.46	32.17	74,728	+0.90(+2.89%)
Jul 14, 2022	31.40	31.40	30.81	31.27	67,983	-0.53(-1.66%)
Jul 13, 2022	32.41	32.41	31.74	31.79	32,679	-0.75(-2.31%)
Jul 12, 2022	32.71	33.04	32.52	32.55	38,447	-0.20(-0.60%)
Jul 11, 2022	32.39	32.76	32.19	32.74	52,328	+0.09(+0.29%)
Jul 08, 2022	32.62	32.67	32.32	32.65	43,678	-0.01(-0.03%)
Jul 07, 2022	32.95	33.30	32.65	32.66	41,310	-0.48(-1.45%)
Jul 06, 2022	32.98	33.32	31.52	33.14	55,982	+0.05(+0.14%)
Jul 05, 2022	32.48	33.20	32.01	33.09	83,095	+0.24(+0.74%)
Jul 01, 2022	32.18	32.89	32.04	32.85	84,419	+0.71(+2.19%)
Jun 30, 2022	32.05	32.55	31.73	32.14	132,780	-0.25(-0.78%)
Jun 29, 2022	32.96	33.63	32.35	32.40	76,901	-0.65(-1.96%)
Jun 28, 2022	33.50	34.02	32.96	33.04	63,673	-0.43(-1.29%)
Jun 27, 2022	33.41	33.96	33.19	33.48	169,168	+0.41(+1.25%)
Jun 24, 2022	34.00	34.37	33.05	33.06	508,979	-0.73(-2.17%)
Jun 23, 2022	34.39	34.39	33.51	33.80	65,931	-0.41(-1.21%)
Jun 22, 2022	34.19	34.46	33.29	34.21	79,213	-0.19(-0.55%)
Jun 21, 2022	34.35	34.79	34.27	34.40	99,558	+0.45(+1.33%)
Jun 17, 2022	33.26	34.34	33.26	33.95	386,742	+0.64(+1.92%)
Jun 16, 2022	33.43	33.77	32.98	33.31	86,178	-0.44(-1.31%)
Jun 15, 2022	33.36	34.08	33.17	33.75	79,043	+0.68(+2.05%)
Jun 14, 2022	33.14	33.39	32.63	33.07	87,813	+0.00(+0.00%)
Jun 13, 2022	32.95	33.50	32.80	33.07	70,673	-0.35(-1.04%)
Jun 10, 2022	33.53	33.67	32.98	33.42	45,621	-0.47(-1.39%)
Jun 09, 2022	34.34	34.37	33.78	33.89	51,928	-0.60(-1.75%)
Jun 08, 2022	35.09	35.09	34.28	34.49	61,874	-0.67(-1.90%)
Jun 07, 2022	35.29	35.35	35.00	35.16	65,668	-0.26(-0.74%)
Jun 06, 2022	35.55	35.73	35.25	35.42	82,138	+0.11(+0.32%)
Jun 03, 2022	35.62	35.62	35.08	35.31	37,376	-0.31(-0.87%)
Jun 02, 2022	35.44	35.63	35.00	35.62	64,432	+0.21(+0.58%)
Jun 01, 2022	35.77	35.77	35.00	35.41	69,291	-0.35(-0.97%)
May 31, 2022	35.33	35.90	34.98	35.76	121,735	+0.12(+0.34%)
May 27, 2022	35.19	35.66	35.19	35.64	64,985	+0.37(+1.04%)
May 26, 2022	35.08	35.45	34.66	35.27	71,895	+0.49(+1.41%)
May 25, 2022	34.66	35.15	34.22	34.78	55,148	+0.23(+0.65%)
May 24, 2022	34.18	34.67	33.83	34.56	72,006	+0.16(+0.46%)
May 23, 2022	33.93	34.76	33.84	34.40	110,367	+0.91(+2.72%)
May 20, 2022	33.38	33.82	32.96	33.49	81,479	+0.46(+1.40%)
May 19, 2022	33.17	33.67	32.96	33.02	130,318	-0.32(-0.96%)
May 18, 2022	33.27	33.73	33.11	33.34	64,491	-0.09(-0.28%)
May 17, 2022	33.08	33.51	33.04	33.44	60,240	+0.75(+2.30%)
May 16, 2022	32.72	33.24	32.42	32.69	69,834	-0.07(-0.20%)
May 13, 2022	33.28	33.65	32.71	32.75	111,126	-0.47(-1.42%)
May 12, 2022	32.35	33.28	32.15	33.22	125,615	+0.70(+2.14%)
May 11, 2022	32.55	32.95	32.26	32.53	49,131	-0.11(-0.35%)
May 10, 2022	33.13	33.31	32.30	32.64	41,979	-0.37(-1.11%)
May 09, 2022	32.27	33.23	32.27	33.01	65,324	+0.43(+1.33%)
May 06, 2022	32.86	32.86	32.17	32.57	42,481	-0.32(-0.97%)
May 05, 2022	33.17	33.41	32.40	32.89	51,836	-0.60(-1.79%)
May 04, 2022	33.16	33.50	32.90	33.49	67,893	+0.42(+1.27%)
May 03, 2022	33.23	33.41	32.78	33.07	54,603	-0.21(-0.62%)

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.