Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				34.45	0	+0.51(+1.50%)
Jul 28, 2022	34.39	34.43	33.91	33.94	63,970	-0.44(-1.28%)
Jul 27, 2022	33.78	34.41	33.48	34.38	76,711	+0.81(+2.41%)
Jul 26, 2022	33.45	33.97	33.39	33.57	38,840	+0.07(+0.21%)
Jul 25, 2022	34.07	34.07	33.24	33.50	59,400	-0.42(-1.24%)
Jul 22, 2022	33.79	34.34	33.79	33.92	66,685	+0.14(+0.41%)
Jul 21, 2022	33.81	33.88	33.25	33.78	66,981	-0.14(-0.41%)
Jul 20, 2022	34.70	34.83	33.92	33.92	46,880	-1.03(-2.95%)
Jul 19, 2022	35.10	35.27	34.55	34.95	92,248	+0.05(+0.14%)
Jul 18, 2022	34.40	35.16	34.30	34.90	73,573	+0.76(+2.23%)
Jul 15, 2022	33.76	34.14	33.31	34.14	46,238	+0.69(+2.06%)
Jul 14, 2022	32.83	33.64	32.62	33.45	57,702	+0.20(+0.60%)
Jul 13, 2022	32.90	33.48	32.67	33.25	80,763	+0.02(+0.06%)
Jul 12, 2022	33.78	34.00	33.21	33.23	85,351	-0.60(-1.77%)
Jul 11, 2022	34.22	34.26	33.76	33.83	41,282	-0.56(-1.63%)
Jul 08, 2022	33.13	34.55	32.01	34.39	172,000	+1.14(+3.43%)
Jul 07, 2022	33.57	33.57	33.11	33.25	88,821	-0.15(-0.45%)
Jul 06, 2022	33.69	33.94	33.14	33.40	36,837	-0.20(-0.60%)
Jul 05, 2022	33.90	33.95	33.33	33.60	31,981	-0.60(-1.75%)
Jul 04, 2022	34.03	34.49	33.85	34.20	29,696	+0.16(+0.47%)
Jun 30, 2022				34.04	0	+0.12(+0.35%)
Jun 29, 2022	34.49	34.50	33.18	33.92	86,245	-0.70(-2.02%)
Jun 28, 2022	34.97	35.35	34.54	34.62	45,371	-0.28(-0.80%)
Jun 27, 2022	35.38	35.55	34.87	34.90	78,153	-0.48(-1.36%)
Jun 24, 2022	34.69	35.53	34.69	35.38	53,173	+0.88(+2.55%)
Jun 23, 2022	34.49	34.80	34.16	34.50	57,581	+0.09(+0.26%)
Jun 22, 2022	33.58	35.11	33.58	34.41	127,406	+0.59(+1.74%)
Jun 21, 2022	33.25	33.94	33.25	33.82	63,756	+0.69(+2.08%)
Jun 20, 2022	32.93	33.22	32.29	33.13	32,315	+1.12(+3.50%)
Jun 17, 2022	31.79	32.42	31.66	32.01	116,691	+0.22(+0.69%)
Jun 16, 2022	31.84	32.15	31.26	31.79	139,483	-0.45(-1.40%)
Jun 15, 2022	31.84	32.34	31.26	32.24	63,993	+0.63(+1.99%)
Jun 14, 2022	31.83	31.84	31.34	31.61	74,166	-0.18(-0.57%)
Jun 13, 2022	32.53	32.53	31.78	31.79	80,820	-1.24(-3.75%)
Jun 10, 2022	33.89	33.89	33.01	33.03	92,922	-1.12(-3.28%)
Jun 09, 2022	34.25	34.58	34.06	34.15	51,572	-0.22(-0.64%)
Jun 08, 2022	34.37	34.53	34.25	34.37	54,781	-0.05(-0.15%)
Jun 07, 2022	34.05	34.43	33.96	34.42	52,819	+0.32(+0.94%)
Jun 06, 2022	34.80	34.85	34.01	34.10	27,761	-0.50(-1.45%)
Jun 03, 2022	34.88	34.88	34.50	34.60	32,014	-0.50(-1.42%)
Jun 02, 2022	34.27	35.10	33.98	35.10	51,728	+0.83(+2.42%)
Jun 01, 2022	34.74	34.85	33.89	34.27	64,771	-0.43(-1.24%)
May 31, 2022	34.18	34.86	34.18	34.70	72,336	+0.34(+0.99%)
May 30, 2022	33.84	34.59	33.66	34.36	44,761	+0.51(+1.51%)
May 27, 2022	33.49	33.88	33.27	33.85	39,739	+0.57(+1.71%)
May 26, 2022	32.76	33.78	32.76	33.28	61,834	+0.60(+1.84%)
May 25, 2022	32.74	33.40	32.64	32.68	97,327	-0.10(-0.31%)
May 24, 2022	33.18	33.18	32.52	32.78	109,407	-0.40(-1.21%)
May 20, 2022				33.18	0	-0.13(-0.39%)
May 19, 2022	32.95	33.48	32.41	33.31	78,246	+0.32(+0.97%)
May 18, 2022	34.23	34.24	32.50	32.99	77,413	-1.42(-4.13%)
May 17, 2022	34.00	34.75	33.84	34.41	82,616	+0.84(+2.50%)
May 16, 2022	33.00	33.72	32.95	33.57	72,677	+0.55(+1.67%)
May 13, 2022	31.05	33.25	31.05	33.02	88,310	+0.87(+2.71%)
May 12, 2022	32.12	32.63	31.72	32.15	76,015	-0.33(-1.02%)
May 11, 2022	33.31	33.62	32.44	32.48	54,368	-0.99(-2.96%)
May 10, 2022	33.49	33.84	33.00	33.47	77,916	+0.44(+1.33%)
May 09, 2022	34.02	34.65	33.00	33.03	82,300	-1.34(-3.90%)
May 06, 2022	34.50	35.11	34.33	34.37	68,760	-0.28(-0.81%)
May 05, 2022	34.55	34.80	34.20	34.65	76,963	+0.00(+0.00%)
May 04, 2022	33.69	34.76	33.69	34.65	63,272	+1.03(+3.06%)
May 03, 2022	33.87	33.99	33.52	33.62	81,662	-0.24(-0.71%)

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.