Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.42	36.95	36.29	36.76	622,677	+0.54(+1.48%)
Jul 28, 2022	35.91	36.38	35.70	36.22	542,603	+0.37(+1.04%)
Jul 27, 2022	36.05	36.05	35.36	35.85	502,951	+0.16(+0.44%)
Jul 26, 2022	35.56	35.91	35.45	35.69	339,003	+0.16(+0.46%)
Jul 25, 2022	35.09	35.54	35.01	35.53	291,761	+0.44(+1.25%)
Jul 22, 2022	35.25	35.43	34.96	35.09	326,605	-0.05(-0.16%)
Jul 21, 2022	34.67	35.17	34.57	35.14	264,083	+0.35(+1.01%)
Jul 20, 2022	35.14	35.32	34.42	34.79	733,778	-0.32(-0.92%)
Jul 19, 2022	34.97	35.41	34.97	35.12	419,167	+0.15(+0.43%)
Jul 18, 2022	35.65	35.66	34.94	34.96	551,185	-0.54(-1.51%)
Jul 15, 2022	35.26	35.50	35.05	35.50	413,902	+0.50(+1.43%)
Jul 14, 2022	35.19	35.19	34.50	35.00	434,305	-0.30(-0.84%)
Jul 13, 2022	35.03	35.51	34.64	35.29	659,505	+0.49(+1.42%)
Jul 12, 2022	34.77	35.07	34.66	34.80	612,525	+0.11(+0.32%)
Jul 11, 2022	34.57	34.77	34.29	34.69	573,044	+0.12(+0.36%)
Jul 08, 2022	34.19	34.79	34.09	34.57	1,228,653	+0.52(+1.51%)
Jul 07, 2022	33.67	34.06	33.52	34.05	546,537	+0.54(+1.62%)
Jul 06, 2022	33.60	33.80	33.03	33.51	502,294	+0.03(+0.10%)
Jul 05, 2022	33.07	33.47	32.69	33.47	640,479	+0.23(+0.68%)
Jul 01, 2022	33.27	33.32	32.52	33.25	588,473	+0.18(+0.54%)
Jun 30, 2022	33.27	33.37	32.68	33.07	747,799	-0.23(-0.70%)
Jun 29, 2022	33.77	33.78	33.17	33.30	354,238	-0.21(-0.64%)
Jun 28, 2022	33.74	34.09	33.18	33.51	595,719	-0.08(-0.23%)
Jun 27, 2022	33.25	33.66	32.88	33.59	577,791	+0.52(+1.56%)
Jun 24, 2022	32.94	33.28	32.70	33.08	831,220	+0.16(+0.48%)
Jun 23, 2022	33.59	33.74	32.42	32.92	1,118,078	-0.74(-2.21%)
Jun 22, 2022	33.21	33.84	32.94	33.66	757,917	+0.22(+0.66%)
Jun 21, 2022	34.02	34.45	32.89	33.44	2,184,081	-0.42(-1.24%)
Jun 17, 2022	33.43	33.94	33.21	33.86	902,048	+0.36(+1.09%)
Jun 16, 2022	34.02	34.02	33.01	33.49	1,277,544	-0.77(-2.25%)
Jun 15, 2022	34.16	34.47	33.91	34.26	960,356	+0.24(+0.71%)
Jun 14, 2022	34.50	34.56	33.73	34.02	1,452,837	-0.47(-1.35%)
Jun 13, 2022	34.79	34.94	34.36	34.49	1,634,504	-0.74(-2.11%)
Jun 10, 2022	35.35	35.47	34.74	35.23	973,716	-0.16(-0.45%)
Jun 09, 2022	35.77	36.10	35.32	35.39	988,609	-0.32(-0.90%)
Jun 08, 2022	35.28	35.87	34.92	35.71	1,212,259	+0.46(+1.31%)
Jun 07, 2022	34.91	35.29	34.79	35.25	446,852	+0.19(+0.55%)
Jun 06, 2022	35.21	35.36	34.92	35.06	514,085	-0.16(-0.45%)
Jun 03, 2022	35.13	35.27	34.85	35.22	380,985	-0.15(-0.43%)
Jun 02, 2022	35.10	35.39	34.77	35.37	548,779	+0.22(+0.63%)
Jun 01, 2022	35.53	35.53	34.74	35.15	627,351	-0.14(-0.39%)
May 31, 2022	35.63	35.73	34.91	35.29	689,380	-0.40(-1.12%)
May 27, 2022	35.47	35.73	35.22	35.69	515,173	+0.45(+1.27%)
May 26, 2022	35.60	35.78	35.16	35.24	687,035	-0.05(-0.16%)
May 25, 2022	35.23	35.51	35.07	35.29	401,670	+0.03(+0.08%)
May 24, 2022	35.11	35.41	34.53	35.27	611,212	-0.03(-0.10%)
May 23, 2022	34.89	35.36	34.37	35.30	1,015,879	+0.56(+1.60%)
May 20, 2022	35.84	35.84	34.46	34.74	1,334,473	-0.65(-1.84%)
May 19, 2022	35.94	35.94	35.17	35.40	1,708,025	-0.69(-1.92%)
May 18, 2022	36.75	36.77	35.91	36.09	1,404,261	-0.66(-1.78%)
May 17, 2022	36.40	36.76	36.22	36.75	1,216,016	+0.52(+1.44%)
May 16, 2022	36.21	36.37	35.85	36.22	1,251,912	+0.44(+1.24%)
May 13, 2022	35.43	36.07	35.21	35.78	1,000,269	+0.66(+1.89%)
May 12, 2022	35.19	35.36	34.75	35.12	978,111	-0.27(-0.77%)
May 11, 2022	35.31	35.79	35.11	35.39	746,498	+0.30(+0.87%)
May 10, 2022	35.42	35.85	34.85	35.09	1,004,503	+0.26(+0.76%)
May 09, 2022	35.92	36.11	34.76	34.82	1,169,044	-1.34(-3.70%)
May 06, 2022	35.75	36.40	35.52	36.16	977,855	+0.80(+2.27%)
May 05, 2022	35.75	35.77	34.86	35.36	488,559	-0.23(-0.65%)
May 04, 2022	35.55	35.79	35.05	35.59	554,863	+0.28(+0.81%)
May 03, 2022	35.07	35.50	35.04	35.30	367,965	+0.28(+0.81%)

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.