Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.70	33.93	33.67	33.93	460,453	+0.50(+1.49%)
Jul 28, 2022	33.06	33.48	32.98	33.43	67,530	+0.36(+1.07%)
Jul 27, 2022	32.77	33.10	32.72	33.08	334,415	+0.58(+1.79%)
Jul 26, 2022	32.52	32.66	32.48	32.50	86,399	-0.35(-1.05%)
Jul 25, 2022	32.82	32.90	32.70	32.84	209,470	+0.18(+0.54%)
Jul 22, 2022	32.91	32.97	32.58	32.67	65,044	-0.21(-0.63%)
Jul 21, 2022	32.53	32.87	32.53	32.87	83,324	+0.37(+1.14%)
Jul 20, 2022	32.54	32.70	32.35	32.50	105,972	-0.29(-0.89%)
Jul 19, 2022	32.30	32.83	32.30	32.80	200,736	+0.95(+2.98%)
Jul 18, 2022	32.15	32.16	31.75	31.85	88,228	-0.02(-0.08%)
Jul 15, 2022	31.65	31.94	31.57	31.87	91,067	+0.40(+1.27%)
Jul 14, 2022	31.31	31.47	31.10	31.47	617,290	-0.26(-0.82%)
Jul 13, 2022	31.38	31.81	31.37	31.73	126,267	-0.03(-0.11%)
Jul 12, 2022	31.73	32.01	31.62	31.76	650,352	-0.05(-0.17%)
Jul 11, 2022	31.87	32.00	31.78	31.82	602,425	-0.21(-0.64%)
Jul 08, 2022	31.95	32.16	31.88	32.02	94,023	+0.07(+0.21%)
Jul 07, 2022	31.69	31.96	31.69	31.96	1,081,023	+0.48(+1.54%)
Jul 06, 2022	31.27	31.54	31.26	31.47	1,165,305	+0.30(+0.97%)
Jul 05, 2022	30.82	31.17	30.73	31.17	172,742	-0.48(-1.53%)
Jul 01, 2022	31.31	31.70	31.27	31.65	87,216	+0.19(+0.61%)
Jun 30, 2022	31.23	31.58	31.06	31.46	108,937	-0.33(-1.04%)
Jun 29, 2022	31.85	31.93	31.66	31.79	283,775	-0.05(-0.17%)
Jun 28, 2022	32.31	32.47	31.84	31.85	76,223	-0.20(-0.63%)
Jun 27, 2022	32.12	32.22	32.02	32.05	227,144	-0.20(-0.63%)
Jun 24, 2022	31.66	32.25	31.66	32.25	113,786	+0.93(+2.97%)
Jun 23, 2022	31.32	31.39	31.01	31.32	345,380	-0.11(-0.36%)
Jun 22, 2022	31.34	31.65	31.24	31.43	88,815	-0.34(-1.06%)
Jun 21, 2022	31.87	31.87	31.71	31.77	76,955	+0.23(+0.74%)
Jun 17, 2022	31.43	31.72	31.41	31.54	53,221	+0.42(+1.34%)
Jun 16, 2022	31.38	31.45	31.10	31.12	184,555	-1.37(-4.22%)
Jun 15, 2022	32.39	32.64	32.10	32.49	809,754	+0.57(+1.79%)
Jun 14, 2022	32.12	32.27	31.70	31.92	175,991	-0.40(-1.25%)
Jun 13, 2022	32.41	32.56	32.22	32.32	183,229	-0.81(-2.44%)
Jun 10, 2022	33.29	33.29	33.00	33.13	101,774	-0.66(-1.94%)
Jun 09, 2022	34.09	34.25	33.78	33.78	101,414	-0.62(-1.81%)
Jun 08, 2022	34.56	34.62	34.39	34.41	751,552	-0.63(-1.81%)
Jun 07, 2022	34.75	35.04	34.75	35.04	31,700	-0.04(-0.12%)
Jun 06, 2022	35.27	35.34	35.00	35.08	134,096	+0.30(+0.86%)
Jun 03, 2022	34.81	34.88	34.72	34.78	48,423	-0.33(-0.95%)
Jun 02, 2022	34.71	35.11	34.70	35.11	81,837	+0.59(+1.71%)
Jun 01, 2022	34.86	34.86	34.42	34.52	117,827	-0.27(-0.77%)
May 31, 2022	34.84	34.96	34.67	34.79	163,217	-0.05(-0.15%)
May 27, 2022	34.54	34.86	34.54	34.84	892,763	+0.53(+1.56%)
May 26, 2022	34.05	34.38	34.05	34.31	189,196	+0.35(+1.04%)
May 25, 2022	33.67	34.08	33.67	33.96	78,836	+0.15(+0.46%)
May 24, 2022	33.88	33.90	33.58	33.80	101,926	-0.20(-0.58%)
May 23, 2022	33.82	34.13	33.76	34.00	1,334,556	+0.36(+1.07%)
May 20, 2022	33.92	33.92	33.22	33.64	256,021	+0.26(+0.77%)
May 19, 2022	33.14	33.54	33.07	33.38	76,365	-0.24(-0.73%)
May 18, 2022	34.11	34.18	33.61	33.62	77,544	-0.95(-2.74%)
May 17, 2022	34.41	34.57	34.20	34.57	107,200	+0.60(+1.77%)
May 16, 2022	33.78	34.15	33.71	33.97	121,377	-0.12(-0.34%)
May 13, 2022	33.72	34.13	33.70	34.09	111,973	+0.88(+2.64%)
May 12, 2022	32.92	33.43	32.85	33.21	898,915	+0.45(+1.36%)
May 11, 2022	32.94	33.44	32.76	32.76	820,162	-0.20(-0.61%)
May 10, 2022	33.29	33.30	32.75	32.97	92,388	+0.48(+1.47%)
May 09, 2022	32.74	32.84	32.38	32.49	250,811	-0.72(-2.16%)
May 06, 2022	33.31	33.39	33.02	33.21	273,558	-0.45(-1.32%)
May 05, 2022	34.32	34.32	33.50	33.65	265,827	-1.03(-2.98%)
May 04, 2022	34.22	34.72	34.02	34.68	460,215	+0.51(+1.50%)
May 03, 2022	34.10	34.27	34.02	34.17	526,123	+0.07(+0.22%)

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.