Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.98	32.37	31.88	31.93	6,426,702	-0.07(-0.21%)
Jul 28, 2022	32.06	32.27	31.88	31.99	3,310,873	+0.25(+0.77%)
Jul 27, 2022	32.02	32.13	31.70	31.75	4,372,820	-0.13(-0.41%)
Jul 26, 2022	32.21	32.31	31.85	31.88	3,881,532	+0.07(+0.21%)
Jul 25, 2022	31.68	31.88	31.62	31.81	9,359,012	-0.34(-1.06%)
Jul 22, 2022	32.08	32.32	31.98	32.15	8,799,679	+0.53(+1.67%)
Jul 21, 2022	31.27	31.65	31.23	31.63	6,962,068	+0.49(+1.57%)
Jul 20, 2022	31.35	31.37	30.98	31.14	7,793,672	+0.09(+0.30%)
Jul 19, 2022	31.21	31.25	30.89	31.04	4,417,532	-0.17(-0.54%)
Jul 18, 2022	31.28	31.30	31.01	31.21	1,775,731	-0.31(-0.99%)
Jul 15, 2022	31.43	31.69	31.38	31.52	5,641,664	+0.20(+0.63%)
Jul 14, 2022	31.24	31.49	31.08	31.32	7,444,667	-0.25(-0.81%)
Jul 13, 2022	30.92	31.63	30.82	31.58	14,233,899	+0.34(+1.09%)
Jul 12, 2022	31.39	31.55	31.23	31.24	3,966,135	+0.15(+0.49%)
Jul 11, 2022	30.92	31.17	30.90	31.09	4,825,686	+0.50(+1.63%)
Jul 08, 2022	30.83	30.83	30.48	30.59	4,537,249	-0.35(-1.13%)
Jul 07, 2022	31.25	31.26	30.86	30.94	3,343,369	-0.24(-0.76%)
Jul 06, 2022	31.83	31.84	31.16	31.17	7,084,426	-0.48(-1.52%)
Jul 05, 2022	31.73	31.90	31.51	31.65	4,076,756	+0.20(+0.63%)
Jul 01, 2022	31.47	31.88	31.28	31.46	5,514,332	+0.34(+1.11%)
Jun 30, 2022	31.09	31.33	31.08	31.11	8,429,310	+0.27(+0.88%)
Jun 29, 2022	30.48	30.86	30.45	30.84	7,489,800	+0.44(+1.45%)
Jun 28, 2022	30.18	30.41	30.09	30.40	4,245,167	+0.09(+0.31%)
Jun 27, 2022	30.17	30.43	30.17	30.30	6,569,860	-0.24(-0.77%)
Jun 24, 2022	30.75	30.93	30.52	30.54	7,866,563	-0.40(-1.28%)
Jun 23, 2022	30.88	31.19	30.75	30.93	6,638,742	+0.24(+0.80%)
Jun 22, 2022	30.58	30.73	30.50	30.69	8,073,464	+0.75(+2.51%)
Jun 21, 2022	29.92	30.14	29.84	29.94	3,553,270	-0.49(-1.61%)
Jun 17, 2022	30.38	30.58	30.11	30.42	3,560,804	+0.11(+0.37%)
Jun 16, 2022	29.48	30.32	29.40	30.31	5,615,395	+0.19(+0.62%)
Jun 15, 2022	29.86	30.12	29.61	30.12	8,237,845	+0.60(+2.04%)
Jun 14, 2022	29.97	30.09	29.49	29.52	2,672,758	-0.40(-1.32%)
Jun 13, 2022	30.24	30.28	29.65	29.92	4,509,196	-0.91(-2.96%)
Jun 10, 2022	30.97	31.04	30.63	30.83	5,859,678	-0.20(-0.64%)
Jun 09, 2022	30.87	31.08	30.83	31.03	2,118,704	+0.07(+0.21%)
Jun 08, 2022	31.09	31.21	30.95	30.96	1,948,627	-0.23(-0.72%)
Jun 07, 2022	31.08	31.37	31.06	31.19	2,300,107	+0.29(+0.94%)
Jun 06, 2022	31.21	31.30	30.87	30.90	2,922,677	-0.53(-1.68%)
Jun 03, 2022	31.20	31.43	31.17	31.42	1,680,014	-0.09(-0.30%)
Jun 02, 2022	31.60	31.61	31.31	31.52	2,224,814	+0.02(+0.06%)
Jun 01, 2022	31.73	31.78	31.36	31.50	1,901,542	-0.05(-0.16%)
May 31, 2022	31.69	31.71	31.37	31.55	3,516,530	-0.64(-1.98%)
May 27, 2022	32.23	32.35	32.10	32.19	2,449,251	+0.08(+0.26%)
May 26, 2022	32.15	32.17	31.86	32.10	2,944,740	-0.14(-0.44%)
May 25, 2022	32.32	32.32	32.06	32.24	2,429,529	+0.11(+0.35%)
May 24, 2022	31.88	32.31	31.88	32.13	2,186,551	+0.58(+1.85%)
May 23, 2022	31.83	31.97	31.54	31.55	3,292,045	-0.50(-1.55%)
May 20, 2022	31.66	32.15	31.66	32.05	3,469,619	+0.36(+1.13%)
May 19, 2022	32.06	32.09	31.62	31.69	2,848,212	+0.07(+0.21%)
May 18, 2022	31.10	31.65	31.05	31.62	3,691,794	+0.60(+1.94%)
May 17, 2022	31.06	31.23	30.99	31.02	1,893,708	-0.33(-1.05%)
May 16, 2022	31.43	31.62	31.35	31.35	2,842,394	+0.00(+0.00%)
May 13, 2022	31.60	31.64	31.34	31.35	1,922,460	-0.45(-1.42%)
May 12, 2022	31.88	32.08	31.77	31.80	3,899,458	-0.02(-0.06%)
May 11, 2022	31.06	31.84	30.98	31.82	3,589,112	+0.53(+1.68%)
May 10, 2022	31.33	31.59	31.22	31.29	6,006,527	+0.27(+0.88%)
May 09, 2022	30.57	31.03	30.52	31.02	3,947,625	+0.26(+0.85%)
May 06, 2022	30.86	31.10	30.67	30.76	3,096,204	-0.45(-1.44%)
May 05, 2022	31.42	31.45	30.85	31.21	5,589,688	-0.80(-2.49%)
May 04, 2022	31.81	32.09	31.68	32.01	6,274,686	+0.17(+0.53%)
May 03, 2022	32.12	32.18	31.82	31.84	3,517,792	+0.18(+0.56%)

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.