Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.55	36.12	35.42	36.01	1,013,419	+0.49(+1.37%)
Jul 28, 2022	35.84	36.09	35.10	35.52	892,099	-0.19(-0.52%)
Jul 27, 2022	34.66	35.96	34.66	35.71	1,151,172	+0.26(+0.72%)
Jul 26, 2022	35.15	35.79	35.15	35.45	831,857	-0.08(-0.22%)
Jul 25, 2022	34.99	35.61	34.94	35.53	661,613	+0.63(+1.80%)
Jul 22, 2022	34.92	35.05	34.39	34.90	656,283	+0.09(+0.25%)
Jul 21, 2022	34.29	34.85	34.12	34.82	546,818	+0.16(+0.46%)
Jul 20, 2022	34.44	34.70	34.16	34.66	551,756	+0.22(+0.64%)
Jul 19, 2022	33.82	34.63	33.82	34.44	695,665	+0.74(+2.20%)
Jul 18, 2022	33.72	34.29	33.59	33.69	639,149	+0.16(+0.47%)
Jul 15, 2022	33.84	34.00	33.39	33.54	1,377,649	+0.25(+0.74%)
Jul 14, 2022	32.95	33.37	32.63	33.29	432,501	-0.26(-0.79%)
Jul 13, 2022	33.94	34.04	33.28	33.55	513,179	-0.56(-1.63%)
Jul 12, 2022	33.89	34.60	33.86	34.11	415,574	+0.10(+0.29%)
Jul 11, 2022	33.91	34.45	33.75	34.01	438,499	-0.18(-0.52%)
Jul 08, 2022	34.52	34.74	34.14	34.19	510,120	-0.23(-0.67%)
Jul 07, 2022	34.54	34.76	34.35	34.42	562,665	+0.25(+0.72%)
Jul 06, 2022	33.99	34.37	33.99	34.17	628,577	-0.06(-0.18%)
Jul 05, 2022	33.67	34.32	33.22	34.23	904,750	+0.04(+0.13%)
Jul 01, 2022	33.42	34.22	33.38	34.19	495,687	+0.54(+1.60%)
Jun 30, 2022	32.86	34.16	32.86	33.65	796,504	-0.03(-0.08%)
Jun 29, 2022	33.84	34.03	33.45	33.68	507,366	-0.21(-0.63%)
Jun 28, 2022	34.08	34.57	33.83	33.89	575,412	-0.11(-0.31%)
Jun 27, 2022	33.72	34.08	33.38	33.99	944,125	+0.50(+1.50%)
Jun 24, 2022	32.86	33.77	32.86	33.49	2,012,642	+0.65(+1.99%)
Jun 23, 2022	33.10	33.38	32.45	32.84	1,481,503	-0.32(-0.96%)
Jun 22, 2022	32.63	33.26	32.58	33.16	975,633	+0.09(+0.27%)
Jun 21, 2022	32.56	33.39	32.37	33.07	1,453,705	+1.00(+3.11%)
Jun 17, 2022	31.51	32.40	31.51	32.07	2,164,484	+0.55(+1.74%)
Jun 16, 2022	31.90	32.17	31.39	31.52	1,318,473	-0.94(-2.91%)
Jun 15, 2022	32.17	32.93	32.17	32.47	1,320,064	+0.57(+1.77%)
Jun 14, 2022	31.72	32.14	31.67	31.90	884,435	+0.25(+0.78%)
Jun 13, 2022	31.28	32.03	31.24	31.65	1,352,427	-0.37(-1.16%)
Jun 10, 2022	31.79	32.42	31.79	32.03	1,183,424	-0.43(-1.33%)
Jun 09, 2022	33.24	33.76	32.37	32.46	1,003,902	-0.92(-2.75%)
Jun 08, 2022	33.42	33.89	33.26	33.38	673,425	-0.38(-1.12%)
Jun 07, 2022	33.28	33.91	33.20	33.76	919,686	+0.21(+0.63%)
Jun 06, 2022	34.07	34.18	33.52	33.54	1,435,076	-0.36(-1.07%)
Jun 03, 2022	33.99	34.00	33.47	33.91	986,342	+0.33(+0.97%)
Jun 02, 2022	33.07	33.64	32.75	33.58	781,367	+0.51(+1.55%)
Jun 01, 2022	33.74	33.74	32.78	33.07	1,205,028	-0.55(-1.63%)
May 31, 2022	33.55	33.94	33.11	33.61	1,474,719	+0.00(+0.00%)
May 27, 2022	32.56	33.68	32.55	33.61	1,303,064	+1.09(+3.37%)
May 26, 2022	31.78	32.55	31.46	32.52	1,053,952	+1.13(+3.60%)
May 25, 2022	30.37	31.77	30.35	31.39	815,265	+0.80(+2.63%)
May 24, 2022	30.42	30.65	29.79	30.59	565,620	+0.12(+0.41%)
May 23, 2022	30.32	30.93	30.01	30.46	640,752	+0.79(+2.65%)
May 20, 2022	29.69	30.10	29.09	29.68	441,474	+0.15(+0.51%)
May 19, 2022	29.59	29.97	29.39	29.53	660,658	-0.49(-1.65%)
May 18, 2022	30.51	30.76	29.90	30.02	561,180	-0.77(-2.50%)
May 17, 2022	30.45	30.88	30.22	30.79	513,533	+0.87(+2.92%)
May 16, 2022	30.23	30.33	29.52	29.92	572,081	-0.30(-0.99%)
May 13, 2022	30.22	30.43	29.92	30.22	627,009	+0.16(+0.53%)
May 12, 2022	29.50	30.12	29.23	30.06	525,072	+0.43(+1.46%)
May 11, 2022	29.91	30.40	29.52	29.62	644,209	-0.27(-0.92%)
May 10, 2022	30.90	31.14	29.33	29.90	813,152	-0.79(-2.56%)
May 09, 2022	30.39	31.03	30.07	30.68	951,750	+0.38(+1.25%)
May 06, 2022	30.13	30.32	29.51	30.30	1,185,436	+0.52(+1.76%)
May 05, 2022	30.47	30.47	29.54	29.78	642,730	-1.11(-3.60%)
May 04, 2022	30.51	31.00	30.00	30.89	667,173	+0.33(+1.07%)
May 03, 2022	29.96	30.69	29.54	30.56	1,678,872	+1.20(+4.08%)

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.