Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.10	33.46	33.00	33.35	10,967,929	-0.33(-0.97%)
Jul 28, 2022	33.31	33.71	32.87	33.67	11,786,773	+0.77(+2.34%)
Jul 27, 2022	33.63	33.67	31.96	32.90	23,224,962	-2.08(-5.95%)
Jul 26, 2022	34.54	35.02	34.43	34.98	7,025,672	+0.24(+0.68%)
Jul 25, 2022	34.74	34.95	34.39	34.75	7,144,907	+0.05(+0.16%)
Jul 22, 2022	34.47	34.93	34.38	34.69	6,169,796	+0.34(+0.97%)
Jul 21, 2022	34.50	34.71	34.24	34.36	5,153,661	-0.28(-0.81%)
Jul 20, 2022	35.12	35.17	34.42	34.64	4,935,917	-0.43(-1.24%)
Jul 19, 2022	34.82	35.42	34.79	35.07	18,710,972	+0.29(+0.83%)
Jul 18, 2022	34.61	35.14	34.49	34.78	8,735,412	+0.37(+1.08%)
Jul 15, 2022	35.17	35.37	34.25	34.41	8,490,682	-0.68(-1.93%)
Jul 14, 2022	34.95	35.18	34.76	35.09	6,279,070	-0.38(-1.07%)
Jul 13, 2022	34.95	35.70	34.63	35.47	8,128,867	+0.34(+0.98%)
Jul 12, 2022	34.91	35.45	34.90	35.13	6,447,658	+0.17(+0.49%)
Jul 11, 2022	34.84	35.16	34.59	34.96	7,299,450	+0.22(+0.63%)
Jul 08, 2022	34.40	34.99	34.33	34.74	6,096,127	+0.26(+0.76%)
Jul 07, 2022	34.67	34.79	34.33	34.48	5,624,030	-0.11(-0.31%)
Jul 06, 2022	34.49	34.83	34.30	34.59	5,719,945	+0.07(+0.21%)
Jul 05, 2022	34.84	34.87	33.92	34.51	8,498,811	-0.47(-1.35%)
Jul 01, 2022	34.52	35.04	34.38	34.98	7,705,577	+0.45(+1.31%)
Jun 30, 2022	34.21	34.92	34.02	34.53	7,918,626	+0.14(+0.42%)
Jun 29, 2022	34.30	34.74	34.11	34.39	8,285,520	+0.23(+0.66%)
Jun 28, 2022	35.00	35.31	34.00	34.16	7,030,947	-0.84(-2.41%)
Jun 27, 2022	34.74	35.24	34.66	35.00	5,881,805	+0.24(+0.68%)
Jun 24, 2022	34.37	34.86	34.09	34.77	7,908,161	+0.50(+1.45%)
Jun 23, 2022	33.62	34.39	33.56	34.27	10,259,931	+0.72(+2.16%)
Jun 22, 2022	33.70	34.38	33.26	33.54	14,513,487	+0.40(+1.20%)
Jun 21, 2022	32.46	33.30	32.28	33.15	7,864,393	+0.93(+2.90%)
Jun 17, 2022	32.47	32.69	31.53	32.21	18,783,198	-0.41(-1.25%)
Jun 16, 2022	32.24	32.87	32.12	32.62	8,498,803	-0.14(-0.41%)
Jun 15, 2022	33.00	33.13	32.50	32.76	7,588,153	+0.04(+0.11%)
Jun 14, 2022	32.82	32.91	32.43	32.72	9,657,469	+0.09(+0.28%)
Jun 13, 2022	33.52	33.81	32.51	32.63	10,598,740	-1.28(-3.77%)
Jun 10, 2022	33.42	34.09	33.31	33.91	8,679,464	+0.16(+0.48%)
Jun 09, 2022	33.91	34.45	33.73	33.74	9,554,261	-0.12(-0.35%)
Jun 08, 2022	33.51	33.97	33.41	33.86	9,823,503	+0.29(+0.86%)
Jun 07, 2022	33.13	33.65	32.83	33.57	11,662,514	+0.35(+1.06%)
Jun 06, 2022	32.93	33.36	32.78	33.22	10,605,249	+0.35(+1.07%)
Jun 03, 2022	32.99	33.42	32.53	32.87	14,170,976	-0.08(-0.25%)
Jun 02, 2022	33.51	33.52	31.47	32.95	30,592,472	-0.78(-2.31%)
Jun 01, 2022	34.32	34.36	33.50	33.73	12,448,165	-0.53(-1.53%)
May 31, 2022	34.10	34.57	33.78	34.25	14,075,665	+0.00(+0.00%)
May 27, 2022	33.58	34.27	33.14	34.25	15,351,418	+0.69(+2.05%)
May 26, 2022	33.05	33.75	31.87	33.56	27,373,652	-2.18(-6.10%)
May 25, 2022	35.64	35.85	35.27	35.74	6,157,495	+0.24(+0.68%)
May 24, 2022	34.92	35.57	34.56	35.50	6,934,557	+0.56(+1.59%)
May 23, 2022	34.80	35.37	34.62	34.95	7,183,627	+0.56(+1.64%)
May 20, 2022	34.67	34.82	33.84	34.38	11,261,585	-0.18(-0.52%)
May 19, 2022	34.75	34.86	33.97	34.56	9,789,919	-0.43(-1.23%)
May 18, 2022	38.50	38.62	34.83	34.99	15,423,496	-3.69(-9.55%)
May 17, 2022	39.44	39.46	38.27	38.68	8,762,883	-0.82(-2.09%)
May 16, 2022	39.78	39.91	39.43	39.51	6,465,378	-0.19(-0.47%)
May 13, 2022	38.56	39.72	38.55	39.70	8,766,554	+1.11(+2.88%)
May 12, 2022	38.94	39.13	38.20	38.59	7,371,147	-0.40(-1.03%)
May 11, 2022	38.81	39.55	38.75	38.99	7,274,799	+0.04(+0.09%)
May 10, 2022	39.72	40.22	38.67	38.95	8,526,031	-0.65(-1.65%)
May 09, 2022	38.95	40.02	38.80	39.61	10,361,229	+0.54(+1.38%)
May 06, 2022	38.63	39.14	38.51	39.07	7,105,644	+0.40(+1.04%)
May 05, 2022	38.52	39.01	38.45	38.67	7,897,951	-0.16(-0.42%)
May 04, 2022	37.97	38.85	37.83	38.83	7,249,351	+0.84(+2.22%)
May 03, 2022	37.73	38.24	37.20	37.99	7,059,645	+0.36(+0.95%)

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.