Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.06	31.45	30.99	31.45	6,226,020	+0.41(+1.32%)
Jul 28, 2022	30.84	31.08	30.64	31.04	12,992,111	+0.18(+0.59%)
Jul 27, 2022	30.45	30.90	30.36	30.86	3,986,979	+0.69(+2.30%)
Jul 26, 2022	30.35	30.38	30.16	30.16	4,700,682	-0.39(-1.28%)
Jul 25, 2022	30.53	30.59	30.40	30.55	5,147,277	+0.24(+0.78%)
Jul 22, 2022	30.52	30.67	30.19	30.32	5,782,580	-0.10(-0.31%)
Jul 21, 2022	30.03	30.43	30.00	30.41	6,265,026	+0.31(+1.04%)
Jul 20, 2022	30.20	30.25	29.94	30.10	5,044,642	-0.15(-0.50%)
Jul 19, 2022	29.97	30.26	29.97	30.25	6,848,832	+0.75(+2.55%)
Jul 18, 2022	29.73	29.84	29.43	29.50	5,057,929	+0.16(+0.55%)
Jul 15, 2022	29.10	29.34	28.96	29.34	6,790,110	+0.47(+1.61%)
Jul 14, 2022	28.72	28.92	28.46	28.87	20,124,022	-0.45(-1.53%)
Jul 13, 2022	29.01	29.45	28.95	29.32	9,825,173	-0.04(-0.13%)
Jul 12, 2022	29.34	29.57	29.27	29.35	8,562,579	-0.03(-0.10%)
Jul 11, 2022	29.51	29.56	29.35	29.38	7,015,860	-0.49(-1.62%)
Jul 08, 2022	29.74	29.96	29.62	29.87	5,251,634	+0.05(+0.16%)
Jul 07, 2022	29.59	29.82	29.59	29.82	4,449,365	+0.46(+1.55%)
Jul 06, 2022	29.31	29.42	29.12	29.36	7,804,904	+0.00(+0.00%)
Jul 05, 2022	29.10	29.36	28.93	29.36	8,213,317	-0.60(-2.00%)
Jul 01, 2022	29.56	29.97	29.42	29.96	6,445,675	+0.05(+0.16%)
Jun 30, 2022	29.55	29.95	29.44	29.92	10,144,495	-0.16(-0.54%)
Jun 29, 2022	30.18	30.29	30.06	30.08	6,193,136	-0.16(-0.53%)
Jun 28, 2022	30.65	30.76	30.23	30.24	10,401,787	-0.17(-0.56%)
Jun 27, 2022	30.47	30.59	30.33	30.41	6,761,658	-0.07(-0.22%)
Jun 24, 2022	30.01	30.48	29.93	30.48	6,331,129	+0.87(+2.92%)
Jun 23, 2022	29.66	29.70	29.34	29.61	7,167,003	-0.11(-0.38%)
Jun 22, 2022	29.60	29.95	29.52	29.73	12,749,220	-0.22(-0.74%)
Jun 21, 2022	29.99	30.11	29.92	29.95	9,003,858	+0.43(+1.47%)
Jun 17, 2022	29.64	29.74	29.32	29.51	10,594,834	-0.11(-0.38%)
Jun 16, 2022	29.58	29.84	29.45	29.63	14,566,460	-0.70(-2.30%)
Jun 15, 2022	30.09	30.50	29.72	30.33	8,721,461	+0.50(+1.68%)
Jun 14, 2022	30.07	30.18	29.57	29.83	11,184,091	-0.27(-0.91%)
Jun 13, 2022	30.35	30.47	30.02	30.10	15,472,092	-1.03(-3.30%)
Jun 10, 2022	31.31	31.34	31.02	31.13	11,927,435	-0.75(-2.37%)
Jun 09, 2022	32.42	32.46	31.87	31.88	11,533,629	-0.66(-2.03%)
Jun 08, 2022	32.68	32.79	32.50	32.54	3,469,781	-0.44(-1.34%)
Jun 07, 2022	32.57	32.98	32.55	32.98	4,495,978	+0.11(+0.34%)
Jun 06, 2022	33.14	33.19	32.81	32.87	8,574,649	+0.13(+0.40%)
Jun 03, 2022	32.85	32.90	32.66	32.74	2,939,899	-0.52(-1.56%)
Jun 02, 2022	32.81	33.26	32.71	33.26	4,590,788	+0.67(+2.05%)
Jun 01, 2022	33.10	33.11	32.47	32.59	4,430,775	-0.29(-0.89%)
May 31, 2022	33.01	33.11	32.82	32.88	5,539,352	-0.17(-0.51%)
May 27, 2022	32.87	33.05	32.82	33.05	3,346,586	+0.41(+1.27%)
May 26, 2022	32.36	32.71	32.34	32.64	4,006,620	+0.34(+1.05%)
May 25, 2022	32.06	32.43	32.05	32.30	3,989,091	+0.00(+0.00%)
May 24, 2022	32.23	32.37	32.05	32.30	4,421,488	-0.08(-0.26%)
May 23, 2022	32.16	32.46	32.12	32.38	4,821,291	+0.53(+1.66%)
May 20, 2022	32.01	32.04	31.45	31.85	6,387,110	+0.19(+0.60%)
May 19, 2022	31.31	31.84	31.31	31.66	6,379,337	+0.33(+1.05%)
May 18, 2022	31.85	31.89	31.29	31.33	8,136,086	-0.79(-2.47%)
May 17, 2022	32.03	32.13	31.87	32.13	6,871,683	+0.59(+1.88%)
May 16, 2022	31.35	31.67	31.26	31.53	5,117,500	+0.05(+0.15%)
May 13, 2022	31.12	31.51	31.10	31.49	6,053,678	+0.84(+2.74%)
May 12, 2022	30.57	30.91	30.37	30.65	14,409,253	-0.08(-0.25%)
May 11, 2022	31.00	31.40	30.70	30.72	13,859,969	-0.19(-0.61%)
May 10, 2022	31.24	31.28	30.69	30.91	11,672,751	+0.16(+0.52%)
May 09, 2022	31.16	31.17	30.67	30.75	12,972,100	-0.95(-3.00%)
May 06, 2022	31.79	31.89	31.49	31.70	13,456,357	-0.29(-0.91%)
May 05, 2022	32.59	32.60	31.73	31.99	9,946,206	-1.03(-3.11%)
May 04, 2022	32.46	33.08	32.12	33.02	9,226,128	+0.55(+1.68%)
May 03, 2022	32.37	32.57	32.31	32.48	6,754,291	+0.30(+0.94%)

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.