Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.04	32.18	31.94	32.10	2,919,297	+0.06(+0.20%)
Jul 28, 2022	31.82	32.04	31.74	32.04	4,825,209	+0.37(+1.16%)
Jul 27, 2022	31.51	31.79	31.50	31.67	4,718,419	+0.30(+0.94%)
Jul 26, 2022	31.53	31.55	31.33	31.37	1,254,899	-0.21(-0.65%)
Jul 25, 2022	31.63	31.68	31.51	31.58	4,333,204	-0.01(-0.03%)
Jul 22, 2022	31.78	31.87	31.49	31.59	3,120,630	-0.05(-0.17%)
Jul 21, 2022	31.24	31.67	31.20	31.64	4,163,613	+0.39(+1.23%)
Jul 20, 2022	31.26	31.49	31.19	31.26	23,036,516	+0.12(+0.37%)
Jul 19, 2022	30.84	31.20	30.84	31.14	4,997,998	+0.42(+1.37%)
Jul 18, 2022	31.09	31.11	30.67	30.72	3,864,265	-0.27(-0.87%)
Jul 15, 2022	30.72	31.00	30.69	30.99	6,518,768	+0.40(+1.32%)
Jul 14, 2022	30.40	30.63	30.22	30.58	3,839,805	-0.12(-0.38%)
Jul 13, 2022	30.38	30.76	30.38	30.70	4,366,591	-0.02(-0.06%)
Jul 12, 2022	30.61	30.78	30.59	30.72	5,101,466	+0.10(+0.32%)
Jul 11, 2022	30.73	30.78	30.59	30.62	2,223,148	-0.13(-0.44%)
Jul 08, 2022	30.62	30.78	30.53	30.75	1,949,970	+0.04(+0.12%)
Jul 07, 2022	30.41	30.74	30.39	30.72	2,789,520	+0.50(+1.66%)
Jul 06, 2022	30.29	30.37	30.17	30.21	3,021,320	-0.12(-0.38%)
Jul 05, 2022	30.22	30.35	29.99	30.33	4,433,180	-0.04(-0.12%)
Jul 01, 2022	30.15	30.47	30.15	30.37	8,356,969	+0.27(+0.88%)
Jun 30, 2022	29.98	30.16	29.89	30.10	7,334,111	+0.00(+0.00%)
Jun 29, 2022	30.14	30.16	30.01	30.10	2,364,147	-0.05(-0.18%)
Jun 28, 2022	30.53	30.58	30.15	30.16	3,174,628	-0.37(-1.20%)
Jun 27, 2022	30.69	30.71	30.50	30.52	4,655,664	-0.13(-0.44%)
Jun 24, 2022	30.52	30.79	30.49	30.66	8,071,673	+0.19(+0.62%)
Jun 23, 2022	30.31	30.48	30.27	30.47	2,663,986	+0.26(+0.86%)
Jun 22, 2022	30.22	30.33	30.16	30.21	3,537,759	-0.01(-0.03%)
Jun 21, 2022	30.46	30.51	30.19	30.22	6,219,944	-0.04(-0.12%)
Jun 17, 2022	30.24	30.43	30.11	30.25	14,807,479	+0.16(+0.53%)
Jun 16, 2022	30.19	30.25	29.88	30.09	10,092,363	-0.53(-1.72%)
Jun 15, 2022	30.25	30.78	30.25	30.62	8,728,016	+0.55(+1.84%)
Jun 14, 2022	29.96	30.28	29.82	30.07	6,478,934	+0.32(+1.08%)
Jun 13, 2022	30.31	30.34	29.63	29.75	29,861,036	-1.13(-3.67%)
Jun 10, 2022	31.20	31.20	30.74	30.88	3,747,841	-0.53(-1.68%)
Jun 09, 2022	31.61	31.62	31.36	31.41	3,784,825	-0.27(-0.85%)
Jun 08, 2022	31.92	31.93	31.66	31.67	1,996,415	-0.31(-0.98%)
Jun 07, 2022	31.81	32.00	31.78	31.99	5,359,381	+0.06(+0.20%)
Jun 06, 2022	32.19	32.23	31.89	31.92	1,977,999	-0.21(-0.64%)
Jun 03, 2022	32.26	32.27	32.12	32.13	2,583,325	-0.28(-0.85%)
Jun 02, 2022	32.28	32.40	32.21	32.40	3,989,844	+0.11(+0.33%)
Jun 01, 2022	32.43	32.50	32.25	32.30	13,306,300	-0.15(-0.46%)
May 31, 2022	32.46	32.54	32.35	32.45	17,830,492	-0.20(-0.63%)
May 27, 2022	32.48	32.67	32.39	32.65	7,462,128	+0.31(+0.96%)
May 26, 2022	32.04	32.36	31.97	32.34	7,612,482	+0.47(+1.48%)
May 25, 2022	31.46	31.89	31.44	31.87	5,480,376	+0.47(+1.50%)
May 24, 2022	31.16	31.43	31.16	31.40	3,106,133	+0.14(+0.46%)
May 23, 2022	31.17	31.26	31.16	31.25	1,994,815	+0.12(+0.40%)
May 20, 2022	31.24	31.25	31.03	31.13	5,563,430	-0.03(-0.09%)
May 19, 2022	30.91	31.20	30.89	31.16	2,670,369	+0.23(+0.75%)
May 18, 2022	31.01	31.03	30.88	30.93	1,690,737	-0.24(-0.77%)
May 17, 2022	31.25	31.26	31.10	31.17	2,402,422	-0.02(-0.06%)
May 16, 2022	31.26	31.28	31.15	31.18	6,608,594	-0.04(-0.11%)
May 13, 2022	31.30	31.33	31.09	31.22	3,432,017	+0.04(+0.14%)
May 12, 2022	31.17	31.29	31.06	31.17	3,567,067	-0.03(-0.09%)
May 11, 2022	31.33	31.49	31.20	31.20	5,265,395	-0.17(-0.54%)
May 10, 2022	31.44	31.50	31.24	31.37	8,674,493	+0.15(+0.48%)
May 09, 2022	31.39	31.43	31.20	31.22	2,742,804	-0.35(-1.10%)
May 06, 2022	31.65	31.72	31.49	31.57	2,806,909	-0.18(-0.56%)
May 05, 2022	32.13	32.16	31.65	31.74	3,400,820	-0.54(-1.68%)
May 04, 2022	31.97	32.39	31.78	32.29	6,040,520	+0.33(+1.03%)
May 03, 2022	31.87	32.04	31.87	31.96	3,023,208	+0.15(+0.48%)

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.