Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.25	33.73	33.24	33.67	49,611	+0.43(+1.28%)
Jul 28, 2022	33.11	33.27	32.76	33.24	34,460	+0.19(+0.58%)
Jul 27, 2022	32.52	33.13	32.46	33.05	103,564	+0.87(+2.70%)
Jul 26, 2022	32.32	32.41	32.13	32.18	34,068	-0.36(-1.11%)
Jul 25, 2022	32.53	32.59	32.40	32.54	22,588	+0.02(+0.07%)
Jul 22, 2022	32.82	32.88	32.44	32.52	95,077	-0.37(-1.12%)
Jul 21, 2022	32.53	32.88	32.42	32.88	79,558	+0.30(+0.92%)
Jul 20, 2022	32.41	32.72	32.39	32.59	74,951	+0.13(+0.39%)
Jul 19, 2022	31.83	32.52	31.83	32.46	100,081	+0.73(+2.28%)
Jul 18, 2022	31.73	31.81	31.73	31.73	26,948	-0.09(-0.27%)
Jul 15, 2022	31.72	31.82	31.52	31.82	47,802	+0.45(+1.45%)
Jul 14, 2022	31.17	31.42	31.14	31.37	19,012	-0.14(-0.46%)
Jul 13, 2022	31.27	31.67	31.27	31.51	31,931	-0.13(-0.42%)
Jul 12, 2022	31.87	31.93	31.62	31.65	14,022	-0.24(-0.76%)
Jul 11, 2022	31.82	31.93	31.79	31.89	21,613	-0.17(-0.54%)
Jul 08, 2022	32.04	32.11	31.96	32.06	7,423	-0.04(-0.12%)
Jul 07, 2022	31.87	32.14	31.87	32.10	23,754	+0.35(+1.10%)
Jul 06, 2022	31.76	31.98	31.67	31.75	34,409	+0.05(+0.15%)
Jul 05, 2022	31.45	31.76	31.40	31.71	96,925	-0.06(-0.18%)
Jul 01, 2022	31.64	31.76	31.43	31.76	28,916	+0.22(+0.71%)
Jun 30, 2022	31.73	31.79	31.53	31.54	65,202	-0.12(-0.37%)
Jun 29, 2022	31.83	31.83	31.63	31.66	52,676	-0.01(-0.03%)
Jun 28, 2022	32.12	32.33	31.65	31.67	47,306	-0.43(-1.36%)
Jun 27, 2022	32.30	32.35	32.08	32.10	19,648	-0.24(-0.75%)
Jun 24, 2022	31.58	32.34	31.58	32.34	93,396	+0.64(+2.01%)
Jun 23, 2022	31.43	31.71	31.39	31.71	119,643	+0.36(+1.14%)
Jun 22, 2022	31.53	31.71	31.35	31.35	171,015	-0.32(-1.01%)
Jun 21, 2022	31.53	31.71	31.41	31.67	222,071	+0.08(+0.24%)
Jun 17, 2022	31.64	31.64	31.53	31.59	39,484	-0.03(-0.09%)
Jun 16, 2022	31.64	31.64	31.54	31.62	190,767	+0.05(+0.15%)
Jun 15, 2022	31.56	31.64	31.46	31.57	65,942	-0.02(-0.06%)
Jun 14, 2022	31.58	31.63	31.45	31.59	95,137	+0.02(+0.06%)
Jun 13, 2022	31.64	31.64	31.57	31.57	222,140	+0.01(+0.03%)
Jun 10, 2022	31.87	31.87	31.56	31.56	32,673	-0.73(-2.27%)
Jun 09, 2022	32.90	32.90	32.27	32.29	56,788	-0.61(-1.85%)
Jun 08, 2022	32.94	33.14	32.75	32.90	228,285	-0.16(-0.50%)
Jun 07, 2022	32.66	33.12	32.66	33.07	26,144	+0.19(+0.59%)
Jun 06, 2022	33.17	33.30	32.83	32.87	36,589	+0.11(+0.32%)
Jun 03, 2022	33.16	33.16	32.77	32.77	23,145	-0.49(-1.48%)
Jun 02, 2022	32.77	33.34	32.68	33.26	24,645	+0.47(+1.44%)
Jun 01, 2022	33.11	33.27	32.79	32.79	57,706	-0.37(-1.11%)
May 31, 2022	33.17	33.31	33.06	33.15	38,332	-0.24(-0.72%)
May 27, 2022	32.93	33.39	32.93	33.39	55,198	+0.49(+1.50%)
May 26, 2022	32.48	32.90	32.48	32.90	34,309	+0.51(+1.58%)
May 25, 2022	32.12	32.42	32.12	32.39	63,839	+0.25(+0.78%)
May 24, 2022	32.29	32.29	31.91	32.14	57,013	-0.29(-0.89%)
May 23, 2022	31.92	32.43	31.92	32.43	126,980	+0.43(+1.36%)
May 20, 2022	31.93	32.09	31.63	32.00	53,962	+0.01(+0.03%)
May 19, 2022	32.23	32.41	31.88	31.99	67,503	-0.46(-1.43%)
May 18, 2022	32.43	32.45	32.35	32.45	82,943	-0.02(-0.06%)
May 17, 2022	32.38	32.49	32.35	32.47	112,457	+0.08(+0.24%)
May 16, 2022	32.43	32.48	32.35	32.39	103,019	-0.11(-0.33%)
May 13, 2022	32.29	32.57	32.29	32.50	152,080	+0.12(+0.36%)
May 12, 2022	32.42	32.53	31.90	32.38	169,183	-0.15(-0.47%)
May 11, 2022	32.87	32.90	32.49	32.54	117,720	-0.38(-1.14%)
May 10, 2022	33.30	33.30	32.88	32.91	149,143	-0.30(-0.90%)
May 09, 2022	33.37	33.37	32.97	33.21	295,781	-0.16(-0.49%)
May 06, 2022	33.51	33.65	33.30	33.38	47,769	-0.18(-0.55%)
May 05, 2022	33.07	33.58	32.90	33.56	220,844	+0.54(+1.64%)
May 04, 2022	32.91	33.07	32.77	33.02	109,608	-0.05(-0.15%)
May 03, 2022	33.36	33.36	32.97	33.07	242,994	-0.27(-0.81%)

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.