Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.19	34.45	34.19	34.44	9,400	+0.54(+1.60%)
Jul 28, 2022	33.96	34.00	33.63	33.90	8,822	+0.08(+0.23%)
Jul 27, 2022	33.49	33.90	33.45	33.82	19,813	+0.29(+0.86%)
Jul 26, 2022	33.62	33.69	33.34	33.53	21,072	+0.01(+0.04%)
Jul 25, 2022	33.23	33.58	33.23	33.52	6,812	+0.42(+1.27%)
Jul 22, 2022	33.24	33.34	33.08	33.09	8,237	-0.07(-0.20%)
Jul 21, 2022	33.02	33.26	32.92	33.16	20,606	-0.21(-0.64%)
Jul 20, 2022	33.18	33.37	33.09	33.37	72,982	+0.26(+0.79%)
Jul 19, 2022	32.92	33.24	32.90	33.11	12,044	+0.37(+1.12%)
Jul 18, 2022	32.79	32.95	32.71	32.75	21,625	+0.25(+0.77%)
Jul 15, 2022	32.41	32.57	32.32	32.49	140,999	+0.30(+0.93%)
Jul 14, 2022	32.08	32.31	32.06	32.20	43,357	-0.37(-1.13%)
Jul 13, 2022	32.51	32.68	32.41	32.56	13,086	+0.08(+0.24%)
Jul 12, 2022	32.48	32.65	32.41	32.49	14,429	-0.14(-0.44%)
Jul 11, 2022	33.08	33.08	32.53	32.63	21,422	-0.16(-0.50%)
Jul 08, 2022	32.80	32.91	32.75	32.79	20,376	+0.02(+0.06%)
Jul 07, 2022	32.80	32.92	32.73	32.77	11,164	+0.31(+0.95%)
Jul 06, 2022	32.50	32.53	32.21	32.47	28,414	+0.01(+0.03%)
Jul 05, 2022	32.41	32.53	32.20	32.46	22,241	-0.46(-1.41%)
Jul 01, 2022	32.67	32.92	32.52	32.92	36,606	+0.14(+0.44%)
Jun 30, 2022	32.74	32.88	32.64	32.77	262,352	-0.17(-0.53%)
Jun 29, 2022	33.33	33.34	32.88	32.95	372,129	-0.21(-0.64%)
Jun 28, 2022	33.38	33.38	33.09	33.16	25,565	+0.08(+0.23%)
Jun 27, 2022	32.99	33.21	32.99	33.08	62,281	+0.22(+0.68%)
Jun 24, 2022	32.51	32.98	32.51	32.86	15,090	+0.46(+1.41%)
Jun 23, 2022	32.74	32.81	32.29	32.40	18,871	-0.26(-0.80%)
Jun 22, 2022	32.60	32.88	32.60	32.67	12,404	-0.59(-1.77%)
Jun 21, 2022	32.99	33.33	32.99	33.26	48,135	+0.55(+1.68%)
Jun 17, 2022	33.05	33.14	32.57	32.71	37,684	-0.37(-1.11%)
Jun 16, 2022	33.27	33.43	33.05	33.07	44,145	-0.93(-2.75%)
Jun 15, 2022	34.25	34.25	33.96	34.01	15,455	-0.16(-0.48%)
Jun 14, 2022	34.22	34.40	33.91	34.17	14,054	+0.14(+0.40%)
Jun 13, 2022	34.12	34.49	33.94	34.04	20,241	-0.94(-2.70%)
Jun 10, 2022	35.12	35.17	34.87	34.98	11,981	-0.43(-1.23%)
Jun 09, 2022	35.95	35.95	35.42	35.42	8,173	-0.40(-1.13%)
Jun 08, 2022	36.18	36.18	35.77	35.82	19,100	-0.26(-0.72%)
Jun 07, 2022	35.66	36.11	35.66	36.08	12,315	+0.35(+0.97%)
Jun 06, 2022	35.73	35.82	35.69	35.73	7,686	+0.02(+0.05%)
Jun 03, 2022	35.62	35.73	35.51	35.71	13,119	+0.05(+0.14%)
Jun 02, 2022	35.69	35.74	35.43	35.67	8,963	+0.09(+0.24%)
Jun 01, 2022	35.69	35.69	35.18	35.58	7,107	+0.23(+0.65%)
May 31, 2022	35.67	35.74	35.35	35.35	21,566	-0.38(-1.05%)
May 27, 2022	35.25	35.72	35.25	35.72	42,757	+0.58(+1.65%)
May 26, 2022	34.89	35.21	34.89	35.15	12,822	+0.43(+1.23%)
May 25, 2022	34.17	34.82	34.17	34.72	340,750	+0.44(+1.27%)
May 24, 2022	34.18	34.38	33.81	34.28	47,171	-0.12(-0.36%)
May 23, 2022	33.97	34.44	33.97	34.40	12,365	+0.59(+1.73%)
May 20, 2022	34.01	34.01	33.37	33.82	11,399	-0.02(-0.07%)
May 19, 2022	33.60	34.11	33.55	33.84	6,404	-0.11(-0.32%)
May 18, 2022	34.70	34.70	33.74	33.95	25,038	-0.94(-2.71%)
May 17, 2022	34.67	34.89	34.59	34.89	390,981	+0.45(+1.32%)
May 16, 2022	34.29	34.53	34.25	34.44	15,832	+0.32(+0.95%)
May 13, 2022	34.11	34.31	33.93	34.12	11,785	+0.96(+2.90%)
May 12, 2022	32.85	33.44	32.57	33.16	70,908	-0.03(-0.09%)
May 11, 2022	33.36	34.30	33.11	33.19	11,762	-0.05(-0.16%)
May 10, 2022	33.87	33.87	32.68	33.24	7,008	-0.09(-0.28%)
May 09, 2022	34.34	34.34	33.33	33.33	3,166	-1.90(-5.38%)
May 06, 2022	34.73	35.23	34.52	35.23	11,074	+0.18(+0.52%)
May 05, 2022	35.69	35.69	34.75	35.05	7,869	-0.93(-2.57%)
May 04, 2022	34.98	35.97	34.65	35.97	15,086	+1.28(+3.68%)
May 03, 2022	34.21	34.75	34.20	34.70	16,414	+0.74(+2.17%)

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.