Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.06	35.75	35.03	35.47	1,767,166	+0.51(+1.47%)
Jul 28, 2022	34.67	35.05	34.53	34.96	1,253,230	+0.34(+0.97%)
Jul 27, 2022	34.28	34.71	34.03	34.62	1,449,934	+0.80(+2.36%)
Jul 26, 2022	33.72	33.90	33.35	33.82	1,386,042	-0.11(-0.31%)
Jul 25, 2022	33.77	34.18	33.58	33.93	805,724	+0.29(+0.87%)
Jul 22, 2022	34.09	34.14	33.38	33.64	884,246	-0.28(-0.81%)
Jul 21, 2022	33.56	33.92	33.29	33.91	1,008,786	+0.31(+0.92%)
Jul 20, 2022	33.48	33.69	33.15	33.60	1,264,887	-0.04(-0.11%)
Jul 19, 2022	32.96	33.74	32.96	33.64	903,154	+1.11(+3.41%)
Jul 18, 2022	32.74	33.00	32.43	32.53	1,046,268	-0.06(-0.19%)
Jul 15, 2022	32.57	32.74	32.08	32.59	1,062,084	+0.43(+1.32%)
Jul 14, 2022	32.23	32.39	31.85	32.16	982,912	-0.76(-2.32%)
Jul 13, 2022	33.16	33.23	32.51	32.92	1,176,481	-0.60(-1.80%)
Jul 12, 2022	33.18	34.13	32.99	33.53	1,390,484	+0.35(+1.04%)
Jul 11, 2022	32.80	33.28	32.80	33.18	2,188,975	+0.23(+0.70%)
Jul 08, 2022	33.30	33.30	32.86	32.95	1,590,367	-0.30(-0.91%)
Jul 07, 2022	33.14	33.49	33.08	33.25	1,610,524	+0.42(+1.27%)
Jul 06, 2022	33.43	33.58	32.38	32.84	2,006,125	-0.70(-2.09%)
Jul 05, 2022	32.88	33.56	32.58	33.54	2,006,152	+0.08(+0.24%)
Jul 01, 2022	32.92	33.59	32.78	33.46	2,621,231	+0.65(+1.98%)
Jun 30, 2022	32.36	33.20	32.21	32.81	2,086,506	+0.13(+0.41%)
Jun 29, 2022	32.82	32.88	32.47	32.68	2,171,933	-0.02(-0.05%)
Jun 28, 2022	33.59	33.87	32.62	32.69	2,429,623	-0.46(-1.39%)
Jun 27, 2022	33.35	33.66	33.08	33.16	1,327,962	-0.21(-0.64%)
Jun 24, 2022	32.23	33.66	32.23	33.37	3,100,366	+1.30(+4.07%)
Jun 23, 2022	31.91	32.11	31.48	32.06	1,601,541	+0.16(+0.50%)
Jun 22, 2022	31.66	32.08	31.52	31.90	1,618,807	-0.06(-0.19%)
Jun 21, 2022	31.64	32.14	31.46	31.97	2,299,661	+0.81(+2.59%)
Jun 17, 2022	30.97	31.49	30.79	31.16	4,465,853	+0.24(+0.78%)
Jun 16, 2022	31.93	31.98	30.71	30.92	2,499,451	-1.70(-5.20%)
Jun 15, 2022	33.08	33.43	32.13	32.61	1,970,678	-0.18(-0.54%)
Jun 14, 2022	32.54	33.07	32.39	32.79	2,178,284	+0.22(+0.67%)
Jun 13, 2022	33.31	33.32	32.35	32.57	2,426,542	-1.60(-4.67%)
Jun 10, 2022	35.14	35.34	34.14	34.17	1,917,444	-1.63(-4.56%)
Jun 09, 2022	36.59	36.84	35.79	35.80	1,236,588	-0.96(-2.62%)
Jun 08, 2022	37.13	37.27	36.63	36.77	1,103,609	-0.61(-1.64%)
Jun 07, 2022	36.80	37.56	36.72	37.38	1,749,229	+0.18(+0.47%)
Jun 06, 2022	37.47	37.94	37.06	37.20	3,268,240	+0.09(+0.24%)
Jun 03, 2022	37.07	37.34	36.71	37.12	1,154,032	-0.18(-0.47%)
Jun 02, 2022	37.13	37.31	36.71	37.29	1,362,821	+0.17(+0.45%)
Jun 01, 2022	37.27	37.52	36.46	37.13	1,741,944	+0.02(+0.05%)
May 31, 2022	36.70	37.40	36.42	37.11	2,777,948	+0.01(+0.02%)
May 27, 2022	36.66	37.10	36.66	37.10	1,455,092	+0.60(+1.63%)
May 26, 2022	35.82	36.65	35.82	36.50	1,595,158	+0.77(+2.16%)
May 25, 2022	35.36	35.85	35.11	35.73	2,153,638	+0.25(+0.69%)
May 24, 2022	35.53	35.68	34.56	35.48	2,231,778	-0.14(-0.39%)
May 23, 2022	35.60	35.96	35.17	35.63	1,258,576	+0.50(+1.42%)
May 20, 2022	35.70	35.77	34.29	35.13	1,986,552	-0.31(-0.87%)
May 19, 2022	35.49	35.91	35.29	35.43	1,829,753	-0.47(-1.32%)
May 18, 2022	36.69	36.84	35.76	35.91	1,704,911	-1.16(-3.12%)
May 17, 2022	36.59	37.10	36.56	37.06	1,863,678	+1.13(+3.15%)
May 16, 2022	36.05	36.21	35.33	35.93	2,362,599	+0.11(+0.29%)
May 13, 2022	35.08	36.39	35.06	35.83	2,061,819	+1.02(+2.92%)
May 12, 2022	34.84	34.89	34.13	34.81	2,038,288	-0.03(-0.08%)
May 11, 2022	34.91	35.69	34.45	34.84	2,225,067	+0.05(+0.15%)
May 10, 2022	35.69	35.95	34.10	34.78	6,324,711	-0.63(-1.78%)
May 09, 2022	35.38	35.91	35.28	35.41	4,064,372	-0.32(-0.91%)
May 06, 2022	35.70	35.99	35.26	35.74	3,076,326	-0.05(-0.15%)
May 05, 2022	36.70	36.87	35.38	35.79	2,095,850	-1.51(-4.05%)
May 04, 2022	35.75	37.39	35.67	37.30	2,644,546	+1.42(+3.96%)
May 03, 2022	35.16	36.09	35.06	35.88	1,848,219	+0.89(+2.56%)

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.