Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.93	34.09	33.87	34.05	264,839	+0.11(+0.34%)
Jul 28, 2022	33.76	33.94	33.73	33.94	5,038,667	+0.32(+0.96%)
Jul 27, 2022	33.44	33.68	33.44	33.61	259,457	+0.28(+0.83%)
Jul 26, 2022	33.47	33.49	33.32	33.34	140,078	-0.10(-0.28%)
Jul 25, 2022	33.42	33.46	33.39	33.43	538,722	-0.02(-0.06%)
Jul 22, 2022	33.49	33.62	33.38	33.45	159,863	+0.03(+0.09%)
Jul 21, 2022	33.09	33.42	33.09	33.42	92,580	+0.31(+0.95%)
Jul 20, 2022	33.13	33.16	33.05	33.11	75,270	+0.00(+0.00%)
Jul 19, 2022	33.00	33.12	32.96	33.11	174,355	+0.28(+0.84%)
Jul 18, 2022	32.95	33.02	32.83	32.83	221,955	-0.12(-0.38%)
Jul 15, 2022	32.87	32.97	32.77	32.95	1,668,523	+0.22(+0.67%)
Jul 14, 2022	32.54	32.75	32.49	32.74	152,251	-0.15(-0.46%)
Jul 13, 2022	32.62	32.90	32.57	32.89	131,131	+0.04(+0.12%)
Jul 12, 2022	32.84	33.00	32.81	32.85	92,407	-0.02(-0.06%)
Jul 11, 2022	32.92	32.92	32.81	32.87	355,345	-0.03(-0.09%)
Jul 08, 2022	32.88	32.95	32.82	32.90	219,005	-0.09(-0.26%)
Jul 07, 2022	32.98	33.01	32.92	32.98	89,016	+0.14(+0.44%)
Jul 06, 2022	32.99	33.13	32.81	32.84	146,480	-0.11(-0.35%)
Jul 05, 2022	32.88	32.98	32.77	32.95	432,508	-0.03(-0.08%)
Jul 01, 2022	32.82	33.02	32.82	32.98	148,151	+0.17(+0.52%)
Jun 30, 2022	32.72	32.85	32.62	32.81	212,306	+0.09(+0.29%)
Jun 29, 2022	32.63	32.75	32.57	32.72	152,791	+0.09(+0.26%)
Jun 28, 2022	32.80	32.89	32.63	32.63	366,271	-0.19(-0.58%)
Jun 27, 2022	32.91	32.91	32.77	32.82	282,083	-0.08(-0.23%)
Jun 24, 2022	32.72	32.93	32.72	32.90	131,034	+0.22(+0.67%)
Jun 23, 2022	32.58	32.79	32.58	32.68	255,091	+0.12(+0.38%)
Jun 22, 2022	32.50	32.63	32.42	32.56	187,665	+0.16(+0.50%)
Jun 21, 2022	32.44	32.52	32.34	32.39	545,037	+0.06(+0.18%)
Jun 17, 2022	32.37	32.41	32.19	32.34	128,149	+0.06(+0.18%)
Jun 16, 2022	32.25	32.33	32.07	32.28	232,296	-0.33(-1.02%)
Jun 15, 2022	32.37	32.66	32.22	32.61	207,156	+0.45(+1.39%)
Jun 14, 2022	32.38	32.43	32.09	32.17	2,171,407	-0.14(-0.44%)
Jun 13, 2022	32.67	32.67	32.21	32.31	3,098,311	-0.73(-2.21%)
Jun 10, 2022	33.26	33.26	33.01	33.04	329,397	-0.48(-1.44%)
Jun 09, 2022	33.64	33.74	33.49	33.52	110,250	-0.19(-0.56%)
Jun 08, 2022	33.88	33.89	33.71	33.71	116,244	-0.24(-0.70%)
Jun 07, 2022	33.72	33.97	33.68	33.95	266,445	+0.18(+0.53%)
Jun 06, 2022	33.94	34.07	33.77	33.77	193,119	-0.13(-0.39%)
Jun 03, 2022	33.93	33.95	33.83	33.90	463,860	-0.22(-0.64%)
Jun 02, 2022	34.00	34.12	33.87	34.12	386,334	+0.25(+0.75%)
Jun 01, 2022	34.09	34.15	33.83	33.87	120,635	-0.22(-0.64%)
May 31, 2022	34.13	34.16	33.99	34.09	1,741,510	-0.17(-0.50%)
May 27, 2022	34.13	34.26	34.13	34.26	1,285,570	+0.23(+0.67%)
May 26, 2022	33.92	34.04	33.92	34.03	438,821	+0.16(+0.48%)
May 25, 2022	33.72	33.87	33.71	33.87	197,925	+0.20(+0.59%)
May 24, 2022	33.54	33.74	33.54	33.67	120,964	+0.10(+0.31%)
May 23, 2022	33.54	33.61	33.54	33.56	133,043	+0.02(+0.06%)
May 20, 2022	33.55	33.55	33.32	33.54	161,567	+0.09(+0.28%)
May 19, 2022	33.38	33.53	33.38	33.45	237,547	+0.11(+0.34%)
May 18, 2022	33.49	33.54	33.34	33.34	316,770	-0.27(-0.79%)
May 17, 2022	33.63	33.65	33.54	33.60	108,546	+0.07(+0.20%)
May 16, 2022	33.52	33.62	33.52	33.54	131,907	+0.04(+0.11%)
May 13, 2022	33.41	33.57	33.41	33.50	624,214	+0.09(+0.26%)
May 12, 2022	33.39	33.47	33.26	33.41	335,050	+0.06(+0.17%)
May 11, 2022	33.29	33.52	33.28	33.36	374,232	-0.05(-0.14%)
May 10, 2022	33.49	33.55	33.34	33.40	247,341	+0.09(+0.28%)
May 09, 2022	33.39	33.39	33.23	33.31	312,681	-0.20(-0.59%)
May 06, 2022	33.51	33.65	33.43	33.51	164,852	-0.21(-0.62%)
May 05, 2022	33.97	34.04	33.56	33.72	685,227	-0.51(-1.50%)
May 04, 2022	33.86	34.26	33.77	34.23	256,169	+0.35(+1.04%)
May 03, 2022	33.87	34.00	33.87	33.88	497,471	+0.12(+0.36%)

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.