Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.13	33.36	33.13	33.36	132,946	+0.20(+0.59%)
Jul 28, 2022	33.04	33.19	33.01	33.16	294,711	+0.14(+0.41%)
Jul 27, 2022	32.82	33.05	32.74	33.02	128,385	+0.27(+0.84%)
Jul 26, 2022	32.86	32.87	32.72	32.75	70,711	-0.11(-0.33%)
Jul 25, 2022	32.81	32.91	32.70	32.86	147,562	+0.14(+0.43%)
Jul 22, 2022	32.69	32.82	32.65	32.71	25,919	+0.13(+0.41%)
Jul 21, 2022	32.51	32.62	32.50	32.58	77,238	+0.06(+0.18%)
Jul 20, 2022	32.62	32.62	32.47	32.52	54,522	-0.08(-0.24%)
Jul 19, 2022	32.53	32.61	32.53	32.60	99,209	+0.23(+0.73%)
Jul 18, 2022	32.44	32.51	32.35	32.37	45,317	+0.06(+0.20%)
Jul 15, 2022	32.16	32.36	32.14	32.30	116,077	+0.34(+1.06%)
Jul 14, 2022	31.91	32.03	31.81	31.97	48,193	-0.27(-0.85%)
Jul 13, 2022	32.00	32.34	32.00	32.24	66,987	+0.05(+0.15%)
Jul 12, 2022	32.23	32.30	32.15	32.19	31,319	-0.09(-0.27%)
Jul 11, 2022	32.38	32.45	32.27	32.28	59,776	-0.37(-1.14%)
Jul 08, 2022	32.66	32.72	32.58	32.65	59,462	-0.07(-0.21%)
Jul 07, 2022	32.64	32.78	32.61	32.72	112,242	+0.13(+0.39%)
Jul 06, 2022	32.78	32.78	32.47	32.59	76,654	-0.35(-1.07%)
Jul 05, 2022	32.94	32.97	32.86	32.94	72,133	-0.41(-1.24%)
Jul 01, 2022	33.25	33.38	33.19	33.36	46,764	-0.07(-0.20%)
Jun 30, 2022	33.25	33.42	33.21	33.42	1,501,377	+0.08(+0.23%)
Jun 29, 2022	33.32	33.50	33.32	33.35	331,207	+0.00(+0.00%)
Jun 28, 2022	33.39	33.41	33.31	33.35	132,583	-0.10(-0.29%)
Jun 27, 2022	33.47	33.54	33.41	33.44	67,072	-0.07(-0.20%)
Jun 24, 2022	33.44	33.51	33.36	33.51	67,604	+0.10(+0.29%)
Jun 23, 2022	33.48	33.56	33.37	33.41	210,458	-0.04(-0.12%)
Jun 22, 2022	33.36	33.53	33.36	33.45	137,711	+0.10(+0.29%)
Jun 21, 2022	33.37	33.45	33.35	33.36	65,119	-0.03(-0.09%)
Jun 17, 2022	33.36	33.42	33.24	33.38	166,785	-0.04(-0.12%)
Jun 16, 2022	33.21	33.42	33.14	33.42	28,786	-0.15(-0.44%)
Jun 15, 2022	33.16	33.57	33.08	33.57	57,652	+0.52(+1.57%)
Jun 14, 2022	33.22	33.26	32.96	33.05	74,621	-0.07(-0.21%)
Jun 13, 2022	33.27	33.28	33.00	33.12	90,473	-0.54(-1.60%)
Jun 10, 2022	33.80	33.80	33.63	33.66	36,733	-0.31(-0.92%)
Jun 09, 2022	34.08	34.12	33.97	33.97	68,601	-0.18(-0.52%)
Jun 08, 2022	34.37	34.37	34.14	34.15	126,959	-0.29(-0.85%)
Jun 07, 2022	34.39	34.45	34.34	34.44	100,719	+0.01(+0.04%)
Jun 06, 2022	34.63	34.63	34.42	34.43	56,087	-0.16(-0.47%)
Jun 03, 2022	34.62	34.67	34.49	34.59	108,051	-0.15(-0.42%)
Jun 02, 2022	34.61	34.73	34.59	34.73	50,816	+0.33(+0.97%)
Jun 01, 2022	34.65	34.65	34.35	34.40	97,510	-0.17(-0.48%)
May 31, 2022	34.61	34.67	34.54	34.57	269,588	-0.06(-0.17%)
May 27, 2022	34.53	34.67	34.53	34.63	451,824	+0.26(+0.77%)
May 26, 2022	34.36	34.45	34.26	34.36	205,033	+0.05(+0.14%)
May 25, 2022	34.26	34.37	34.19	34.31	194,014	-0.09(-0.26%)
May 24, 2022	34.35	34.42	34.34	34.40	64,188	+0.09(+0.26%)
May 23, 2022	34.34	34.41	34.29	34.31	53,337	+0.20(+0.57%)
May 20, 2022	34.06	34.12	33.96	34.12	115,578	+0.13(+0.37%)
May 19, 2022	33.87	34.04	33.87	33.99	136,889	+0.42(+1.25%)
May 18, 2022	33.61	33.69	33.48	33.57	176,929	-0.12(-0.35%)
May 17, 2022	33.65	33.70	33.58	33.69	129,227	+0.22(+0.64%)
May 16, 2022	33.39	33.48	33.37	33.47	81,533	+0.13(+0.38%)
May 13, 2022	33.28	33.42	33.28	33.35	63,074	+0.05(+0.15%)
May 12, 2022	33.27	33.39	33.21	33.30	257,654	-0.16(-0.47%)
May 11, 2022	33.44	33.57	33.43	33.45	75,992	-0.06(-0.18%)
May 10, 2022	33.59	33.59	33.44	33.51	48,604	-0.11(-0.32%)
May 09, 2022	33.65	33.72	33.57	33.62	98,963	-0.23(-0.69%)
May 06, 2022	33.96	34.04	33.82	33.85	70,538	-0.20(-0.57%)
May 05, 2022	34.38	34.38	33.95	34.05	78,111	-0.65(-1.86%)
May 04, 2022	34.30	34.71	34.17	34.70	23,979	+0.44(+1.28%)
May 03, 2022	34.26	34.34	34.26	34.26	142,009	+0.10(+0.29%)

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.