Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.12	30.39	30.02	30.39	1,095,430	-0.17(-0.56%)
Jul 28, 2022	30.47	30.60	30.16	30.56	1,046,103	+0.08(+0.25%)
Jul 27, 2022	30.16	30.55	30.05	30.48	962,143	+0.59(+1.97%)
Jul 26, 2022	30.14	30.22	29.87	29.89	994,883	-0.32(-1.07%)
Jul 25, 2022	30.14	30.22	30.06	30.22	1,160,222	+0.09(+0.32%)
Jul 22, 2022	30.37	30.44	30.02	30.12	1,512,490	-0.30(-1.00%)
Jul 21, 2022	30.20	30.44	30.15	30.43	3,174,547	+0.37(+1.23%)
Jul 20, 2022	30.11	30.16	29.94	30.06	852,602	-0.11(-0.38%)
Jul 19, 2022	30.08	30.21	29.99	30.17	1,018,974	+0.45(+1.50%)
Jul 18, 2022	29.97	30.11	29.69	29.72	1,833,054	+0.19(+0.64%)
Jul 15, 2022	29.37	29.53	29.13	29.53	2,063,157	+0.17(+0.58%)
Jul 14, 2022	29.28	29.40	29.05	29.36	1,117,914	-0.21(-0.71%)
Jul 13, 2022	29.24	29.72	29.21	29.57	913,908	-0.05(-0.16%)
Jul 12, 2022	29.64	29.81	29.52	29.62	938,052	-0.15(-0.51%)
Jul 11, 2022	29.94	29.94	29.67	29.77	967,192	-0.84(-2.73%)
Jul 08, 2022	30.52	30.74	30.40	30.61	705,792	-0.05(-0.15%)
Jul 07, 2022	30.45	30.77	30.45	30.65	707,321	+0.61(+2.02%)
Jul 06, 2022	30.07	30.16	29.83	30.05	978,768	-0.19(-0.63%)
Jul 05, 2022	29.88	30.24	29.72	30.24	1,657,701	-0.23(-0.75%)
Jul 01, 2022	30.33	30.48	30.14	30.46	1,224,727	-0.22(-0.71%)
Jun 30, 2022	30.40	30.73	30.22	30.68	1,749,039	-0.19(-0.62%)
Jun 29, 2022	30.86	30.96	30.74	30.87	2,077,972	-0.11(-0.37%)
Jun 28, 2022	31.42	31.58	30.99	30.99	3,481,941	-0.23(-0.73%)
Jun 27, 2022	31.40	31.41	31.18	31.21	1,204,264	-0.03(-0.09%)
Jun 24, 2022	30.83	31.25	30.83	31.24	1,526,411	+0.71(+2.33%)
Jun 23, 2022	30.49	30.65	30.26	30.53	1,494,712	+0.13(+0.44%)
Jun 22, 2022	30.27	30.60	30.26	30.40	1,234,309	-0.58(-1.87%)
Jun 21, 2022	30.88	31.08	30.86	30.98	1,568,672	+0.52(+1.72%)
Jun 17, 2022	30.52	30.69	30.26	30.45	2,166,446	+0.14(+0.47%)
Jun 16, 2022	30.30	30.46	30.10	30.31	1,894,480	-0.99(-3.16%)
Jun 15, 2022	30.92	31.52	30.77	31.30	2,691,404	+0.47(+1.54%)
Jun 14, 2022	30.74	30.93	30.60	30.82	1,746,915	+0.47(+1.56%)
Jun 13, 2022	30.66	30.83	30.25	30.35	3,456,282	-1.08(-3.44%)
Jun 10, 2022	31.73	31.80	31.39	31.43	1,591,700	-0.36(-1.14%)
Jun 09, 2022	32.23	32.33	31.79	31.79	2,212,122	-0.72(-2.20%)
Jun 08, 2022	32.47	32.64	32.40	32.51	1,968,772	+0.14(+0.44%)
Jun 07, 2022	32.09	32.40	32.01	32.37	2,083,041	+0.13(+0.41%)
Jun 06, 2022	32.58	32.73	32.20	32.24	1,521,252	+0.18(+0.56%)
Jun 03, 2022	32.27	32.33	32.01	32.06	2,367,525	-0.59(-1.82%)
Jun 02, 2022	32.21	32.66	32.13	32.65	3,877,781	+0.58(+1.82%)
Jun 01, 2022	32.54	32.59	31.97	32.07	5,262,074	-0.34(-1.05%)
May 31, 2022	32.74	32.77	32.41	32.41	6,058,028	+0.54(+1.69%)
May 27, 2022	31.66	31.91	31.62	31.87	2,367,319	+0.40(+1.26%)
May 26, 2022	30.92	31.52	30.91	31.47	1,677,056	+0.49(+1.58%)
May 25, 2022	30.79	31.09	30.71	30.98	2,451,641	+0.12(+0.40%)
May 24, 2022	30.98	30.99	30.61	30.86	3,326,472	-0.61(-1.95%)
May 23, 2022	31.43	31.57	31.29	31.47	3,687,215	+0.30(+0.97%)
May 20, 2022	31.40	31.50	30.81	31.17	4,809,546	+0.07(+0.21%)
May 19, 2022	30.81	31.24	30.80	31.11	12,214,543	+0.38(+1.23%)
May 18, 2022	31.32	31.42	30.65	30.73	52,583,440	-0.82(-2.60%)
May 17, 2022	31.59	31.66	31.33	31.55	1,956,799	+0.75(+2.45%)
May 16, 2022	30.71	30.93	30.61	30.79	2,652,437	-0.10(-0.34%)
May 13, 2022	30.44	30.91	30.41	30.90	1,617,805	+0.81(+2.69%)
May 12, 2022	30.02	30.35	29.76	30.09	1,676,403	-0.19(-0.62%)
May 11, 2022	30.79	30.93	30.25	30.28	2,283,533	-0.22(-0.71%)
May 10, 2022	30.78	30.84	30.21	30.49	3,611,093	+0.22(+0.72%)
May 09, 2022	30.62	30.75	30.26	30.28	1,917,496	-0.86(-2.75%)
May 06, 2022	31.31	31.39	30.98	31.13	2,565,141	-0.41(-1.28%)
May 05, 2022	32.11	32.15	31.28	31.54	2,401,685	-1.26(-3.85%)
May 04, 2022	32.20	32.92	31.98	32.80	2,807,400	+0.28(+0.87%)
May 03, 2022	32.44	32.54	32.34	32.52	2,003,585	+0.24(+0.76%)

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.