Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.62	32.77	32.54	32.74	399,931	+0.30(+0.92%)
Jul 28, 2022	32.27	32.48	32.13	32.44	340,478	+0.10(+0.31%)
Jul 27, 2022	32.16	32.36	31.99	32.34	400,798	+0.47(+1.47%)
Jul 26, 2022	32.01	32.01	31.86	31.87	417,425	-0.25(-0.79%)
Jul 25, 2022	32.05	32.15	31.99	32.12	452,064	+0.25(+0.77%)
Jul 22, 2022	32.14	32.21	31.82	31.88	1,890,780	-0.20(-0.62%)
Jul 21, 2022	31.78	32.11	31.78	32.08	400,240	+0.24(+0.75%)
Jul 20, 2022	31.90	31.98	31.75	31.84	1,263,687	-0.14(-0.44%)
Jul 19, 2022	31.68	31.99	31.64	31.98	462,201	+0.65(+2.07%)
Jul 18, 2022	31.63	31.64	31.28	31.33	320,082	-0.01(-0.03%)
Jul 15, 2022	31.17	31.34	31.07	31.34	507,061	+0.33(+1.06%)
Jul 14, 2022	30.93	31.02	30.72	31.01	671,127	-0.27(-0.86%)
Jul 13, 2022	31.00	31.34	30.97	31.28	634,681	-0.04(-0.13%)
Jul 12, 2022	31.19	31.48	31.19	31.32	701,905	-0.01(-0.03%)
Jul 11, 2022	31.48	31.50	31.32	31.33	803,732	-0.14(-0.44%)
Jul 08, 2022	31.44	31.58	31.34	31.47	1,099,437	+0.00(+0.00%)
Jul 07, 2022	31.40	31.54	31.30	31.47	3,034,005	+0.45(+1.47%)
Jul 06, 2022	30.93	31.09	30.82	31.02	647,974	+0.14(+0.47%)
Jul 05, 2022	30.50	30.89	30.49	30.87	571,318	-1.15(-3.59%)
Jul 01, 2022	31.60	32.03	31.58	32.02	1,360,736	+0.20(+0.63%)
Jun 30, 2022	31.52	31.86	31.44	31.82	552,336	-0.30(-0.93%)
Jun 29, 2022	32.04	32.27	32.04	32.12	716,374	+0.04(+0.12%)
Jun 28, 2022	32.46	32.60	32.08	32.08	583,883	-0.07(-0.22%)
Jun 27, 2022	32.22	32.25	32.07	32.15	2,382,014	-0.13(-0.40%)
Jun 24, 2022	31.77	32.30	31.77	32.28	274,902	+0.89(+2.84%)
Jun 23, 2022	31.43	31.43	31.15	31.39	1,882,935	-0.08(-0.25%)
Jun 22, 2022	31.28	31.66	31.28	31.47	614,971	-0.27(-0.84%)
Jun 21, 2022	31.77	31.80	31.70	31.73	721,982	+0.47(+1.52%)
Jun 17, 2022	31.26	31.50	31.17	31.26	371,077	+0.22(+0.71%)
Jun 16, 2022	31.29	31.29	30.98	31.04	1,886,223	-1.10(-3.42%)
Jun 15, 2022	32.05	32.28	31.81	32.14	1,459,404	+0.31(+0.97%)
Jun 14, 2022	32.01	32.09	31.65	31.83	1,138,844	-0.19(-0.59%)
Jun 13, 2022	32.06	32.23	31.93	32.02	500,970	-0.71(-2.18%)
Jun 10, 2022	32.81	32.87	32.63	32.73	312,540	-0.53(-1.58%)
Jun 09, 2022	33.55	33.66	33.26	33.26	239,852	-0.51(-1.51%)
Jun 08, 2022	33.80	33.93	33.72	33.77	214,051	-0.31(-0.91%)
Jun 07, 2022	33.80	34.10	33.80	34.08	457,453	+0.09(+0.25%)
Jun 06, 2022	34.09	34.18	33.93	33.99	374,369	+0.24(+0.73%)
Jun 03, 2022	33.72	33.84	33.67	33.75	256,631	-0.31(-0.91%)
Jun 02, 2022	33.77	34.07	33.65	34.06	709,948	+0.43(+1.28%)
Jun 01, 2022	33.93	33.98	33.55	33.63	2,079,224	-0.12(-0.36%)
May 31, 2022	33.87	33.91	33.67	33.75	406,816	-0.08(-0.24%)
May 27, 2022	33.68	33.89	33.66	33.83	236,470	+0.34(+1.02%)
May 26, 2022	33.21	33.58	33.21	33.49	203,301	+0.30(+0.90%)
May 25, 2022	32.96	33.32	32.96	33.19	610,497	+0.09(+0.27%)
May 24, 2022	32.99	33.17	32.88	33.10	1,064,347	-0.18(-0.54%)
May 23, 2022	33.07	33.35	33.02	33.28	582,978	+0.33(+1.00%)
May 20, 2022	33.09	33.18	32.58	32.95	575,367	+0.28(+0.86%)
May 19, 2022	32.39	32.82	32.25	32.67	2,892,568	-0.05(-0.15%)
May 18, 2022	33.12	33.18	32.66	32.72	679,061	-0.66(-1.98%)
May 17, 2022	33.49	33.49	33.16	33.38	541,705	+0.38(+1.15%)
May 16, 2022	32.89	33.18	32.85	33.00	339,335	-0.06(-0.18%)
May 13, 2022	32.62	33.09	32.62	33.06	546,464	+0.81(+2.51%)
May 12, 2022	32.06	32.42	31.96	32.25	637,986	+0.11(+0.34%)
May 11, 2022	32.25	32.72	32.12	32.14	1,226,900	-0.18(-0.56%)
May 10, 2022	32.59	32.59	32.09	32.32	10,565,797	+0.26(+0.81%)
May 09, 2022	32.38	32.46	31.97	32.06	542,500	-0.87(-2.64%)
May 06, 2022	33.01	33.08	32.72	32.93	1,060,701	-0.27(-0.81%)
May 05, 2022	33.76	33.76	33.05	33.20	662,228	-0.72(-2.12%)
May 04, 2022	33.65	33.98	33.34	33.92	1,093,476	+0.27(+0.80%)
May 03, 2022	33.47	33.76	33.45	33.65	523,285	+0.23(+0.69%)

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.