Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.76	32.81	32.31	32.31	120,356	-0.73(-2.21%)
Jul 28, 2022	33.52	33.82	33.00	33.04	87,257	-0.66(-1.96%)
Jul 27, 2022	33.97	33.98	33.54	33.70	85,498	-0.65(-1.91%)
Jul 26, 2022	34.16	34.55	34.16	34.35	36,721	+0.12(+0.37%)
Jul 25, 2022	34.11	34.36	33.97	34.23	83,914	+0.03(+0.09%)
Jul 22, 2022	34.06	34.56	34.00	34.20	32,475	+0.11(+0.32%)
Jul 21, 2022	34.06	34.41	33.95	34.09	30,465	-0.07(-0.20%)
Jul 20, 2022	34.48	34.48	34.11	34.16	63,731	-0.31(-0.90%)
Jul 19, 2022	34.69	34.70	34.24	34.47	81,393	-0.64(-1.82%)
Jul 18, 2022	34.37	35.23	34.30	35.11	88,265	+0.47(+1.36%)
Jul 15, 2022	34.85	35.02	34.55	34.64	121,080	-0.64(-1.81%)
Jul 14, 2022	35.75	36.00	35.18	35.28	181,870	+0.17(+0.48%)
Jul 13, 2022	35.50	35.51	34.82	35.11	104,027	+0.03(+0.09%)
Jul 12, 2022	34.93	35.25	34.62	35.08	49,279	+0.15(+0.43%)
Jul 11, 2022	34.71	35.01	34.56	34.93	267,402	+0.52(+1.51%)
Jul 08, 2022	34.59	34.73	34.27	34.41	39,404	-0.23(-0.66%)
Jul 07, 2022	34.55	34.70	34.40	34.64	31,113	-0.15(-0.43%)
Jul 06, 2022	34.91	35.32	34.75	34.79	112,561	-0.05(-0.14%)
Jul 05, 2022	35.54	35.73	34.84	34.84	144,568	-0.17(-0.49%)
Jul 01, 2022	35.59	35.74	34.95	35.01	99,220	-0.37(-1.05%)
Jun 30, 2022	35.60	35.91	35.25	35.38	112,367	+0.30(+0.86%)
Jun 29, 2022	35.07	35.42	34.95	35.08	56,767	+0.10(+0.30%)
Jun 28, 2022	34.20	35.18	34.13	34.98	174,206	+0.55(+1.58%)
Jun 27, 2022	34.60	34.74	34.25	34.43	93,521	-0.32(-0.92%)
Jun 24, 2022	34.86	34.86	34.50	34.75	270,605	-0.45(-1.28%)
Jun 23, 2022	35.04	35.63	34.88	35.20	128,811	-0.04(-0.11%)
Jun 22, 2022	36.04	36.04	35.14	35.24	66,713	-0.30(-0.84%)
Jun 21, 2022	35.60	35.72	35.10	35.54	340,089	-0.86(-2.36%)
Jun 17, 2022	36.85	37.10	36.23	36.40	172,654	-0.72(-1.94%)
Jun 16, 2022	36.64	37.43	36.48	37.12	200,565	+1.50(+4.21%)
Jun 15, 2022	36.55	36.57	35.13	35.62	306,189	-1.46(-3.94%)
Jun 14, 2022	37.53	37.70	36.93	37.08	109,995	-0.46(-1.23%)
Jun 13, 2022	36.66	37.70	36.42	37.54	371,093	+2.07(+5.84%)
Jun 10, 2022	35.25	35.88	35.07	35.47	256,408	+1.09(+3.17%)
Jun 09, 2022	33.97	34.42	33.78	34.38	42,880	+0.68(+2.02%)
Jun 08, 2022	33.92	34.05	33.54	33.70	95,557	-0.07(-0.21%)
Jun 07, 2022	34.55	34.58	33.62	33.77	188,168	-0.18(-0.53%)
Jun 06, 2022	33.72	34.16	33.60	33.95	85,478	-0.09(-0.26%)
Jun 03, 2022	33.91	34.14	33.66	34.04	57,161	+0.41(+1.22%)
Jun 02, 2022	34.21	34.30	33.46	33.63	87,034	-0.58(-1.70%)
Jun 01, 2022	34.00	34.86	33.81	34.21	105,661	-0.13(-0.38%)
May 31, 2022	34.88	35.14	34.20	34.34	112,173	-0.04(-0.12%)
May 27, 2022	34.43	34.59	34.34	34.38	103,152	-0.51(-1.46%)
May 26, 2022	34.77	34.98	34.53	34.89	89,087	-0.01(-0.03%)
May 25, 2022	35.73	35.73	34.80	34.90	124,918	-0.59(-1.66%)
May 24, 2022	35.78	36.31	35.39	35.49	79,347	+0.13(+0.37%)
May 23, 2022	35.20	35.66	35.00	35.36	61,519	-0.21(-0.59%)
May 20, 2022	34.79	36.80	34.77	35.57	143,014	+0.22(+0.62%)
May 19, 2022	36.66	36.72	35.29	35.35	71,467	-0.79(-2.19%)
May 18, 2022	34.77	36.37	34.77	36.14	163,547	+1.61(+4.66%)
May 17, 2022	34.17	34.66	34.08	34.53	64,324	-0.16(-0.46%)
May 16, 2022	35.05	35.05	34.57	34.69	72,262	-0.32(-0.91%)
May 13, 2022	35.39	35.39	34.65	35.01	335,780	-0.88(-2.45%)
May 12, 2022	36.69	36.82	35.73	35.89	98,860	-0.41(-1.13%)
May 11, 2022	36.18	36.49	35.40	36.30	82,548	+0.24(+0.67%)
May 10, 2022	35.88	36.75	35.83	36.06	116,303	-0.68(-1.85%)
May 09, 2022	36.21	36.90	35.89	36.74	164,879	+1.36(+3.84%)
May 06, 2022	35.40	36.23	35.17	35.38	358,227	+0.04(+0.11%)
May 05, 2022	33.24	35.61	33.24	35.34	201,443	+2.48(+7.55%)
May 04, 2022	34.00	34.32	32.67	32.86	114,266	-1.26(-3.69%)
May 03, 2022	34.74	34.84	34.08	34.12	259,000	-0.87(-2.49%)

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.