Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				34.64	0	+0.09(+0.26%)
Jul 28, 2022	34.65	34.91	34.43	34.55	2,285,370	-0.09(-0.26%)
Jul 27, 2022	34.52	34.92	34.50	34.64	1,332,300	+0.33(+0.96%)
Jul 26, 2022	34.69	34.72	34.30	34.31	841,615	-0.38(-1.10%)
Jul 25, 2022	34.66	34.83	34.29	34.69	747,384	-0.11(-0.32%)
Jul 22, 2022	34.60	34.80	34.31	34.80	655,475	+0.35(+1.02%)
Jul 21, 2022	34.64	34.77	34.36	34.45	1,198,441	-0.22(-0.63%)
Jul 20, 2022	34.65	34.95	34.40	34.67	4,608,762	-0.04(-0.12%)
Jul 19, 2022	34.66	35.05	34.62	34.71	627,483	+0.12(+0.35%)
Jul 18, 2022	34.77	34.91	34.41	34.59	1,885,264	-0.11(-0.32%)
Jul 15, 2022	33.84	35.04	33.70	34.70	1,860,645	+0.85(+2.51%)
Jul 14, 2022	34.24	34.34	33.79	33.85	2,409,023	-0.48(-1.40%)
Jul 13, 2022	34.24	34.56	33.91	34.33	1,827,185	-0.24(-0.69%)
Jul 12, 2022	34.75	35.19	34.42	34.57	1,547,673	-0.10(-0.29%)
Jul 11, 2022	35.60	36.04	33.84	34.67	2,645,587	-1.54(-4.25%)
Jul 08, 2022	36.31	36.61	36.08	36.21	856,717	-0.22(-0.60%)
Jul 07, 2022	36.97	37.02	36.29	36.43	1,967,134	-0.55(-1.49%)
Jul 06, 2022	37.06	37.66	36.65	36.98	2,126,785	-1.25(-3.27%)
Jul 05, 2022	37.94	38.28	37.76	38.23	4,203,328	+0.29(+0.76%)
Jul 04, 2022	38.30	38.30	37.81	37.94	757,435	+0.01(+0.03%)
Jun 30, 2022				37.93	0	-0.41(-1.07%)
Jun 29, 2022	38.00	38.42	37.85	38.34	785,322	+0.34(+0.89%)
Jun 28, 2022	37.99	38.08	37.76	38.00	1,280,712	+0.01(+0.03%)
Jun 27, 2022	38.20	38.28	37.97	37.99	2,801,010	-0.26(-0.68%)
Jun 24, 2022	37.50	38.34	37.49	38.25	2,085,711	+0.55(+1.46%)
Jun 23, 2022	37.00	37.76	37.00	37.70	2,166,557	+0.63(+1.70%)
Jun 22, 2022	36.88	37.22	36.65	37.07	999,722	+0.15(+0.41%)
Jun 21, 2022	37.30	37.45	36.89	36.92	1,564,920	-0.42(-1.12%)
Jun 20, 2022	37.80	37.94	36.76	37.34	2,248,719	+2.70(+7.79%)
Jun 17, 2022	34.33	34.84	34.33	34.64	3,151,239	+0.51(+1.49%)
Jun 16, 2022	34.00	34.18	33.65	34.13	759,744	-0.12(-0.35%)
Jun 15, 2022	34.58	34.58	34.03	34.25	949,616	+0.18(+0.53%)
Jun 14, 2022	34.34	34.74	33.92	34.07	5,040,167	-0.53(-1.53%)
Jun 13, 2022	34.85	35.06	34.41	34.60	3,849,796	-0.69(-1.96%)
Jun 10, 2022	34.95	35.52	34.91	35.29	3,367,976	+0.03(+0.09%)
Jun 09, 2022	35.10	35.55	35.10	35.26	490,146	+0.08(+0.23%)
Jun 08, 2022	35.70	35.75	35.07	35.18	2,328,542	-0.58(-1.62%)
Jun 07, 2022	35.27	35.76	35.12	35.76	717,061	+0.26(+0.73%)
Jun 06, 2022	35.63	35.83	35.44	35.50	2,553,235	-0.21(-0.59%)
Jun 03, 2022	35.70	35.87	35.64	35.71	386,668	+0.01(+0.03%)
Jun 02, 2022	35.95	35.95	35.69	35.70	356,686	-0.03(-0.08%)
Jun 01, 2022	35.80	36.00	35.72	35.73	549,056	-0.11(-0.31%)
May 31, 2022	35.76	36.21	35.64	35.84	4,508,768	-0.24(-0.67%)
May 30, 2022	35.96	36.25	35.95	36.08	213,399	+0.10(+0.28%)
May 27, 2022	36.07	36.23	35.76	35.98	2,039,895	-0.04(-0.11%)
May 26, 2022	36.49	36.49	35.61	36.02	1,433,962	-0.22(-0.61%)
May 25, 2022	36.01	36.50	36.00	36.24	2,328,348	+0.23(+0.64%)
May 24, 2022	36.13	36.34	35.94	36.01	3,245,204	-0.11(-0.30%)
May 20, 2022				36.12	0	+0.32(+0.89%)
May 19, 2022	35.49	36.01	35.12	35.80	1,243,702	+0.43(+1.22%)
May 18, 2022	35.56	35.62	35.05	35.37	1,309,064	-0.12(-0.34%)
May 17, 2022	35.19	35.68	34.95	35.49	1,740,658	+0.66(+1.89%)
May 16, 2022	34.66	35.29	34.63	34.83	3,677,603	+0.15(+0.43%)
May 13, 2022	33.79	34.91	33.65	34.68	3,737,203	+0.90(+2.66%)
May 12, 2022	34.00	34.37	33.51	33.78	1,499,406	-0.25(-0.73%)
May 11, 2022	34.38	35.51	33.89	34.03	6,222,054	-1.38(-3.90%)
May 10, 2022	34.79	35.96	34.79	35.41	2,821,775	+0.54(+1.55%)
May 09, 2022	33.50	35.14	33.42	34.87	6,617,819	-2.69(-7.16%)
May 06, 2022	37.15	37.92	37.04	37.56	2,203,438	+0.50(+1.35%)
May 05, 2022	37.00	37.43	36.61	37.06	2,771,942	+0.14(+0.38%)
May 04, 2022	37.54	37.85	36.77	36.92	3,022,603	-0.66(-1.76%)
May 03, 2022	37.97	38.04	37.53	37.58	688,052	-0.44(-1.16%)

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.