Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.25	35.70	35.15	35.58	346,027	+0.38(+1.08%)
Jul 28, 2022	34.81	35.43	34.45	35.20	251,864	+0.56(+1.62%)
Jul 27, 2022	34.26	34.86	34.04	34.64	303,182	+0.65(+1.91%)
Jul 26, 2022	33.44	34.14	33.15	33.99	534,914	+0.57(+1.71%)
Jul 25, 2022	33.50	33.52	33.13	33.42	344,691	+0.08(+0.24%)
Jul 22, 2022	33.50	33.58	33.08	33.34	414,382	-0.05(-0.15%)
Jul 21, 2022	32.76	33.42	32.65	33.39	442,019	+0.45(+1.37%)
Jul 20, 2022	32.89	33.15	32.28	32.94	447,473	+0.18(+0.55%)
Jul 19, 2022	32.52	32.93	32.50	32.76	413,790	+0.61(+1.90%)
Jul 18, 2022	33.12	33.28	31.98	32.15	592,200	-0.70(-2.13%)
Jul 15, 2022	32.04	32.95	31.59	32.85	1,830,128	+1.32(+4.19%)
Jul 14, 2022	30.89	31.59	30.69	31.53	680,034	+0.28(+0.90%)
Jul 13, 2022	31.74	31.95	30.55	31.25	973,551	-0.74(-2.31%)
Jul 12, 2022	31.95	32.62	31.75	31.99	1,029,382	+0.07(+0.22%)
Jul 11, 2022	32.30	32.67	31.71	31.92	1,127,868	-0.90(-2.74%)
Jul 08, 2022	33.04	33.69	32.59	32.82	705,809	-0.24(-0.73%)
Jul 07, 2022	32.90	33.33	32.67	33.06	527,864	+0.46(+1.41%)
Jul 06, 2022	33.40	33.83	32.39	32.60	452,674	-0.79(-2.37%)
Jul 05, 2022	33.10	33.48	32.54	33.39	521,947	-0.25(-0.74%)
Jul 01, 2022	33.54	34.04	33.30	33.64	443,813	-0.21(-0.62%)
Jun 30, 2022	33.88	34.24	33.65	33.85	583,630	-0.51(-1.48%)
Jun 29, 2022	34.18	34.54	33.90	34.36	334,465	+0.23(+0.67%)
Jun 28, 2022	35.35	35.49	34.01	34.13	486,878	-1.23(-3.48%)
Jun 27, 2022	34.95	35.62	34.77	35.36	401,952	+0.62(+1.78%)
Jun 24, 2022	34.20	35.05	33.53	34.74	542,052	+0.87(+2.57%)
Jun 23, 2022	33.96	34.37	33.06	33.87	318,625	-0.03(-0.09%)
Jun 22, 2022	33.21	34.19	33.21	33.90	322,906	+0.32(+0.95%)
Jun 21, 2022	33.17	33.84	32.94	33.58	323,244	+0.65(+1.97%)
Jun 17, 2022	32.95	33.48	32.65	32.93	1,133,247	+0.43(+1.32%)
Jun 16, 2022	33.35	33.38	32.12	32.50	439,065	-1.50(-4.41%)
Jun 15, 2022	33.68	34.38	33.47	34.00	432,086	+0.40(+1.19%)
Jun 14, 2022	33.64	34.03	32.46	33.60	438,192	+0.21(+0.63%)
Jun 13, 2022	34.53	34.85	33.12	33.39	424,488	-1.58(-4.52%)
Jun 10, 2022	34.45	35.17	34.38	34.97	331,250	+0.14(+0.40%)
Jun 09, 2022	35.24	35.62	34.79	34.83	302,469	-0.27(-0.77%)
Jun 08, 2022	35.18	35.67	35.07	35.10	249,194	-0.30(-0.85%)
Jun 07, 2022	34.96	35.57	34.88	35.40	307,423	+0.05(+0.14%)
Jun 06, 2022	35.20	35.72	35.01	35.35	471,441	-0.17(-0.48%)
Jun 03, 2022	35.13	35.67	34.83	35.52	606,760	+0.09(+0.25%)
Jun 02, 2022	34.74	35.58	34.33	35.43	450,552	+0.60(+1.72%)
Jun 01, 2022	34.51	35.10	34.19	34.83	612,236	+0.50(+1.46%)
May 31, 2022	36.20	36.69	33.51	34.33	1,444,327	-3.32(-8.82%)
May 27, 2022	37.07	37.68	36.72	37.65	429,605	+0.67(+1.81%)
May 26, 2022	36.45	37.39	36.36	36.98	424,223	+0.43(+1.18%)
May 25, 2022	35.82	36.96	35.82	36.55	431,578	+0.46(+1.27%)
May 24, 2022	36.09	36.46	34.96	36.09	663,864	+0.00(+0.00%)
May 23, 2022	35.88	36.66	35.75	36.09	632,189	+0.49(+1.38%)
May 20, 2022	35.15	35.60	34.33	35.60	539,098	+0.59(+1.69%)
May 19, 2022	34.83	35.24	34.21	35.01	1,048,151	-0.17(-0.48%)
May 18, 2022	34.83	35.35	34.53	35.18	780,059	+0.19(+0.54%)
May 17, 2022	34.51	35.27	34.47	34.99	448,178	+0.67(+1.95%)
May 16, 2022	34.45	34.98	34.29	34.32	595,074	-0.14(-0.41%)
May 13, 2022	33.20	34.66	33.20	34.46	783,936	+1.38(+4.17%)
May 12, 2022	33.14	33.41	32.37	33.08	813,426	-0.24(-0.72%)
May 11, 2022	33.11	34.67	33.07	33.32	875,574	-0.06(-0.18%)
May 10, 2022	32.24	33.81	32.05	33.38	1,110,819	+1.13(+3.50%)
May 09, 2022	31.95	32.98	31.83	32.25	714,048	-0.17(-0.52%)
May 06, 2022	31.23	32.44	30.98	32.42	741,355	+1.23(+3.94%)
May 05, 2022	30.97	32.04	30.28	31.19	697,009	-0.05(-0.16%)
May 04, 2022	31.31	31.38	30.31	31.24	347,363	+0.03(+0.10%)
May 03, 2022	31.36	31.84	31.01	31.21	323,313	-0.23(-0.73%)

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.