Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.35	30.62	30.24	30.62	1,087,212	-0.17(-0.56%)
Jul 28, 2022	30.70	30.83	30.38	30.79	1,038,256	+0.08(+0.25%)
Jul 27, 2022	30.39	30.78	30.27	30.71	954,925	+0.59(+1.97%)
Jul 26, 2022	30.37	30.45	30.09	30.12	987,420	-0.33(-1.07%)
Jul 25, 2022	30.37	30.45	30.28	30.45	1,151,518	+0.10(+0.32%)
Jul 22, 2022	30.60	30.67	30.24	30.35	1,501,144	-0.31(-1.00%)
Jul 21, 2022	30.43	30.68	30.38	30.66	3,150,731	+0.37(+1.23%)
Jul 20, 2022	30.34	30.39	30.17	30.28	846,205	-0.11(-0.38%)
Jul 19, 2022	30.31	30.44	30.22	30.40	1,011,329	+0.45(+1.50%)
Jul 18, 2022	30.20	30.34	29.91	29.95	1,819,303	+0.19(+0.64%)
Jul 15, 2022	29.59	29.76	29.35	29.76	2,047,679	+0.17(+0.58%)
Jul 14, 2022	29.50	29.62	29.27	29.58	1,109,527	-0.21(-0.71%)
Jul 13, 2022	29.46	29.95	29.43	29.79	907,052	-0.05(-0.16%)
Jul 12, 2022	29.86	30.03	29.75	29.84	931,015	-0.15(-0.51%)
Jul 11, 2022	30.17	30.17	29.89	30.00	959,936	-0.84(-2.73%)
Jul 08, 2022	30.75	30.97	30.63	30.84	700,497	-0.05(-0.16%)
Jul 07, 2022	30.68	31.00	30.68	30.89	702,015	+0.61(+2.02%)
Jul 06, 2022	30.29	30.39	30.05	30.27	971,426	-0.19(-0.63%)
Jul 05, 2022	30.11	30.46	29.95	30.46	1,645,264	-0.23(-0.75%)
Jul 01, 2022	30.56	30.71	30.37	30.69	1,215,539	-0.22(-0.71%)
Jun 30, 2022	30.63	30.96	30.45	30.91	1,735,918	-0.19(-0.62%)
Jun 29, 2022	31.10	31.20	30.97	31.11	2,062,383	-0.11(-0.37%)
Jun 28, 2022	31.66	31.82	31.22	31.22	3,455,820	-0.23(-0.73%)
Jun 27, 2022	31.64	31.65	31.41	31.45	1,195,230	-0.03(-0.09%)
Jun 24, 2022	31.07	31.49	31.07	31.48	1,514,960	+0.72(+2.33%)
Jun 23, 2022	30.72	30.88	30.49	30.76	1,483,498	+0.13(+0.44%)
Jun 22, 2022	30.50	30.83	30.49	30.63	1,225,049	-0.58(-1.87%)
Jun 21, 2022	31.12	31.32	31.10	31.21	1,556,903	+0.53(+1.72%)
Jun 17, 2022	30.75	30.92	30.49	30.68	2,150,194	+0.14(+0.47%)
Jun 16, 2022	30.53	30.69	30.33	30.54	1,880,267	-1.00(-3.16%)
Jun 15, 2022	31.15	31.75	31.00	31.54	2,671,213	+0.48(+1.54%)
Jun 14, 2022	30.97	31.16	30.83	31.06	1,733,809	+0.48(+1.56%)
Jun 13, 2022	30.90	31.07	30.48	30.58	3,430,353	-1.09(-3.44%)
Jun 10, 2022	31.97	32.04	31.63	31.67	1,579,759	-0.36(-1.14%)
Jun 09, 2022	32.47	32.58	32.03	32.03	2,195,527	-0.72(-2.20%)
Jun 08, 2022	32.72	32.89	32.64	32.76	1,954,012	+0.14(+0.44%)
Jun 07, 2022	32.33	32.64	32.25	32.61	2,067,424	+0.13(+0.41%)
Jun 06, 2022	32.82	32.97	32.44	32.48	1,509,847	+0.18(+0.56%)
Jun 03, 2022	32.52	32.57	32.26	32.30	2,349,775	-0.60(-1.82%)
Jun 02, 2022	32.45	32.90	32.38	32.90	3,848,709	+0.59(+1.82%)
Jun 01, 2022	32.78	32.84	32.21	32.31	5,222,623	-0.34(-1.05%)
May 31, 2022	32.99	33.02	32.65	32.65	6,012,610	+0.54(+1.68%)
May 27, 2022	31.90	32.15	31.86	32.11	2,349,571	+0.40(+1.26%)
May 26, 2022	31.15	31.76	31.14	31.71	1,664,482	+0.49(+1.58%)
May 25, 2022	31.02	31.32	30.95	31.22	2,433,261	+0.12(+0.40%)
May 24, 2022	31.22	31.23	30.84	31.09	3,301,533	-0.62(-1.95%)
May 23, 2022	31.66	31.81	31.53	31.71	3,659,571	+0.30(+0.97%)
May 20, 2022	31.64	31.74	31.05	31.41	4,773,488	+0.07(+0.21%)
May 19, 2022	31.05	31.47	31.04	31.34	12,122,969	+0.38(+1.23%)
May 18, 2022	31.56	31.65	30.89	30.96	52,189,212	-0.83(-2.60%)
May 17, 2022	31.82	31.90	31.57	31.79	1,942,128	+0.76(+2.45%)
May 16, 2022	30.94	31.17	30.84	31.03	2,632,551	-0.10(-0.34%)
May 13, 2022	30.67	31.14	30.64	31.13	1,605,676	+0.82(+2.69%)
May 12, 2022	30.25	30.58	29.98	30.32	1,663,834	-0.19(-0.62%)
May 11, 2022	31.03	31.17	30.48	30.51	2,266,413	-0.22(-0.71%)
May 10, 2022	31.01	31.07	30.44	30.72	3,584,020	+0.22(+0.72%)
May 09, 2022	30.85	30.98	30.49	30.51	1,903,120	-0.86(-2.75%)
May 06, 2022	31.55	31.63	31.22	31.37	2,545,910	-0.41(-1.28%)
May 05, 2022	32.36	32.39	31.51	31.78	2,383,679	-1.27(-3.85%)
May 04, 2022	32.44	33.17	32.22	33.05	2,786,353	+0.28(+0.87%)
May 03, 2022	32.69	32.79	32.58	32.76	1,988,564	+0.25(+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.