Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.41	36.00	33.41	35.53	4,061	+0.95(+2.75%)
Jul 28, 2022	33.59	35.03	33.59	34.58	1,246	-0.41(-1.17%)
Jul 27, 2022	34.00	34.99	33.05	34.99	2,272	+1.47(+4.39%)
Jul 26, 2022	33.83	33.83	33.52	33.52	660	-0.87(-2.53%)
Jul 25, 2022	33.68	34.39	33.38	34.39	2,128	+0.90(+2.67%)
Jul 22, 2022	33.88	34.37	33.49	33.49	4,091	-1.53(-4.37%)
Jul 21, 2022	34.26	35.02	33.12	35.02	8,458	+0.15(+0.43%)
Jul 20, 2022	34.77	34.96	32.81	34.88	3,727	+0.69(+2.02%)
Jul 19, 2022	34.33	34.33	33.63	34.19	6,229	-0.16(-0.47%)
Jul 18, 2022	34.62	34.62	34.35	34.35	1,018	-0.21(-0.60%)
Jul 15, 2022	34.52	34.55	34.52	34.55	499	+0.32(+0.93%)
Jul 14, 2022	34.03	34.27	34.03	34.24	3,021	+0.30(+0.88%)
Jul 13, 2022	33.72	34.00	33.72	33.94	1,955	-0.17(-0.49%)
Jul 12, 2022	34.10	34.10	34.10	34.10	21	-0.11(-0.33%)
Jul 11, 2022	33.77	34.41	33.77	34.22	1,213	-0.07(-0.21%)
Jul 08, 2022	34.35	34.35	34.29	34.29	361	-0.03(-0.09%)
Jul 07, 2022	33.93	34.50	33.79	34.32	26,828	+0.39(+1.15%)
Jul 06, 2022	33.83	33.93	33.79	33.93	2,710	+0.67(+2.01%)
Jul 05, 2022	32.00	33.62	32.00	33.26	1,840	-0.17(-0.52%)
Jul 01, 2022	33.69	33.69	33.32	33.43	1,344	-0.06(-0.19%)
Jun 30, 2022	33.26	33.64	33.26	33.50	39,993	+0.14(+0.41%)
Jun 29, 2022	33.52	33.52	33.36	33.36	1,037	-0.33(-0.98%)
Jun 28, 2022	33.96	33.96	33.59	33.69	2,143	-0.34(-1.01%)
Jun 27, 2022	33.86	34.38	33.86	34.03	3,762	-0.32(-0.94%)
Jun 24, 2022	33.99	34.35	33.99	34.35	1,046	+0.49(+1.46%)
Jun 23, 2022	33.44	33.86	32.97	33.86	3,225	+0.35(+1.04%)
Jun 22, 2022	33.59	33.59	33.51	33.51	1,996	+0.08(+0.25%)
Jun 21, 2022	33.26	33.45	33.24	33.43	2,352	+0.25(+0.76%)
Jun 17, 2022	32.99	33.19	32.93	33.18	5,394	+0.08(+0.23%)
Jun 16, 2022	31.73	33.10	31.73	33.10	3,869	-0.30(-0.89%)
Jun 15, 2022	33.22	33.40	33.22	33.40	3,696	+0.30(+0.90%)
Jun 14, 2022	33.37	33.37	32.98	33.10	8,231	-0.05(-0.14%)
Jun 13, 2022	33.01	33.15	33.01	33.15	1,580	-0.43(-1.28%)
Jun 10, 2022	33.70	33.70	33.57	33.58	1,245	-0.53(-1.55%)
Jun 09, 2022	34.05	34.37	34.03	34.11	5,961	+0.05(+0.13%)
Jun 08, 2022	34.47	34.47	34.06	34.06	1,573	-0.45(-1.30%)
Jun 07, 2022	34.32	34.55	34.15	34.51	9,266	+0.00(+0.01%)
Jun 06, 2022	34.44	34.74	34.44	34.51	612	+0.07(+0.21%)
Jun 03, 2022	34.44	34.44	34.44	34.44	161	-0.10(-0.30%)
Jun 02, 2022	34.53	34.55	34.52	34.54	3,963	+0.35(+1.02%)
Jun 01, 2022	34.17	34.40	34.14	34.19	2,536	-0.21(-0.62%)
May 31, 2022	34.20	34.44	34.20	34.41	1,794	-0.21(-0.59%)
May 27, 2022	34.70	34.73	34.59	34.61	987	+0.56(+1.66%)
May 26, 2022	33.00	34.12	33.00	34.05	3,946	+0.47(+1.39%)
May 25, 2022	33.28	33.68	33.28	33.58	1,280	+0.17(+0.51%)
May 24, 2022	33.19	33.60	33.12	33.41	2,420	-0.19(-0.56%)
May 23, 2022	33.22	33.60	33.22	33.60	2,050	+0.17(+0.49%)
May 20, 2022	33.45	33.45	33.28	33.43	830	-0.09(-0.27%)
May 19, 2022	33.40	33.70	33.40	33.52	608	-0.13(-0.37%)
May 18, 2022	33.70	33.87	33.65	33.65	1,395	-0.83(-2.40%)
May 17, 2022	34.34	34.50	34.21	34.47	11,459	+0.36(+1.07%)
May 16, 2022	33.60	34.17	33.60	34.11	7,847	-0.17(-0.48%)
May 13, 2022	34.27	34.45	33.83	34.28	3,396	+0.30(+0.88%)
May 12, 2022	33.69	34.01	33.69	33.98	1,709	+0.03(+0.08%)
May 11, 2022	33.93	34.45	33.93	33.95	1,169	-0.32(-0.92%)
May 10, 2022	34.40	34.41	34.27	34.27	1,136	-0.07(-0.20%)
May 09, 2022	34.39	34.39	34.22	34.34	6,816	-0.12(-0.36%)
May 06, 2022	34.63	34.74	34.41	34.46	10,280	-0.38(-1.09%)
May 05, 2022	35.08	35.59	34.84	34.84	2,137	-0.78(-2.19%)
May 04, 2022	35.19	35.82	35.11	35.62	4,824	+0.12(+0.33%)
May 03, 2022	35.23	35.66	35.21	35.50	4,272	+0.20(+0.58%)

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.