Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	31.71	31.82	31.04	31.42	2,513,573	-0.37(-1.18%)
Jul 28, 2022	31.89	31.98	30.97	31.79	2,973,916	+0.28(+0.89%)
Jul 27, 2022	30.82	31.61	30.39	31.51	3,384,659	+1.13(+3.72%)
Jul 26, 2022	31.07	31.45	30.20	30.38	3,223,534	-1.48(-4.63%)
Jul 25, 2022	31.90	31.96	31.23	31.86	2,292,179	+0.14(+0.44%)
Jul 22, 2022	31.98	32.26	31.30	31.72	2,646,754	-0.07(-0.24%)
Jul 21, 2022	31.21	31.87	30.60	31.79	3,031,776	+0.19(+0.59%)
Jul 20, 2022	30.90	31.66	30.75	31.61	5,003,351	+0.79(+2.58%)
Jul 19, 2022	29.90	31.18	29.79	30.81	3,782,299	+1.44(+4.90%)
Jul 18, 2022	29.37	30.17	29.19	29.37	3,621,653	+0.60(+2.08%)
Jul 15, 2022	29.38	29.66	28.43	28.77	2,727,863	-0.28(-0.96%)
Jul 14, 2022	28.74	29.17	28.42	29.05	2,258,615	-0.28(-0.96%)
Jul 13, 2022	28.72	29.50	28.46	29.33	4,251,129	+0.13(+0.45%)
Jul 12, 2022	28.64	29.57	28.64	29.20	3,707,937	+0.36(+1.23%)
Jul 11, 2022	29.30	29.39	28.28	28.85	2,982,977	-0.88(-2.95%)
Jul 08, 2022	29.81	29.92	29.02	29.73	2,386,684	-0.22(-0.75%)
Jul 07, 2022	28.89	30.01	28.74	29.95	3,339,995	+1.33(+4.63%)
Jul 06, 2022	29.25	29.56	28.25	28.62	3,805,281	-0.65(-2.23%)
Jul 05, 2022	28.18	29.33	28.09	29.28	4,786,615	+0.49(+1.69%)
Jul 01, 2022	28.47	29.09	28.07	28.79	3,461,556	+0.28(+0.98%)
Jun 30, 2022	28.38	28.92	27.93	28.51	3,638,724	-0.64(-2.21%)
Jun 29, 2022	30.04	30.10	28.85	29.16	3,753,035	-0.94(-3.13%)
Jun 28, 2022	31.03	31.50	30.04	30.10	3,240,674	-0.31(-1.01%)
Jun 27, 2022	31.29	31.46	30.18	30.41	3,130,361	-0.73(-2.34%)
Jun 24, 2022	30.53	31.41	30.42	31.14	4,283,382	+1.16(+3.86%)
Jun 23, 2022	29.33	30.05	29.14	29.98	3,755,868	+0.92(+3.15%)
Jun 22, 2022	29.53	29.98	28.93	29.06	4,489,761	-0.97(-3.23%)
Jun 21, 2022	30.70	30.94	29.67	30.04	3,836,928	+0.05(+0.16%)
Jun 17, 2022	28.45	30.24	28.45	29.99	9,257,097	+1.48(+5.18%)
Jun 16, 2022	29.62	29.73	28.15	28.51	5,113,131	-2.04(-6.67%)
Jun 15, 2022	30.49	31.09	30.06	30.55	5,453,975	+1.03(+3.48%)
Jun 14, 2022	28.98	29.98	28.93	29.52	4,279,233	+0.63(+2.17%)
Jun 13, 2022	29.54	29.83	28.37	28.90	5,106,822	-1.65(-5.41%)
Jun 10, 2022	31.34	31.61	30.52	30.55	4,318,304	-1.53(-4.78%)
Jun 09, 2022	32.22	32.55	31.96	32.08	2,753,328	-0.44(-1.35%)
Jun 08, 2022	32.23	32.88	32.03	32.52	3,606,192	-0.07(-0.23%)
Jun 07, 2022	31.63	32.88	31.28	32.60	3,355,564	+0.25(+0.78%)
Jun 06, 2022	32.65	32.88	32.05	32.34	4,255,646	-0.24(-0.75%)
Jun 03, 2022	32.33	32.98	32.17	32.59	2,355,651	-0.26(-0.80%)
Jun 02, 2022	32.17	32.91	32.12	32.85	3,108,002	+1.19(+3.75%)
Jun 01, 2022	32.49	32.94	31.25	31.66	4,134,834	-0.33(-1.04%)
May 31, 2022	31.94	32.43	31.27	31.99	6,134,658	+0.15(+0.47%)
May 27, 2022	30.91	31.85	30.91	31.85	3,267,123	+0.87(+2.81%)
May 26, 2022	29.78	31.26	29.78	30.97	3,528,769	+1.74(+5.96%)
May 25, 2022	27.43	29.52	27.40	29.23	4,501,764	+1.37(+4.93%)
May 24, 2022	28.58	28.58	27.62	27.86	6,594,987	-1.17(-4.03%)
May 23, 2022	29.60	29.74	28.60	29.03	4,461,429	-0.10(-0.35%)
May 20, 2022	29.36	29.50	28.31	29.13	5,467,109	+0.41(+1.42%)
May 19, 2022	28.98	29.63	28.69	28.72	4,351,539	-0.82(-2.76%)
May 18, 2022	29.21	30.62	28.84	29.54	5,484,104	-1.09(-3.57%)
May 17, 2022	30.41	30.97	29.63	30.63	6,690,640	+0.93(+3.12%)
May 16, 2022	28.99	30.27	28.98	29.70	6,753,540	+0.48(+1.65%)
May 13, 2022	28.21	29.84	28.13	29.22	6,643,269	+0.82(+2.87%)
May 12, 2022	26.22	29.28	26.06	28.41	12,847,699	+3.81(+15.50%)
May 11, 2022	26.35	26.46	24.47	24.59	8,650,359	-1.64(-6.26%)
May 10, 2022	27.13	27.27	25.68	26.24	7,734,696	-0.51(-1.91%)
May 09, 2022	27.64	28.24	26.60	26.75	8,679,527	-1.39(-4.94%)
May 06, 2022	28.73	28.93	27.45	28.14	4,449,748	-1.06(-3.62%)
May 05, 2022	30.41	30.48	28.74	29.19	4,398,052	-1.64(-5.32%)
May 04, 2022	30.42	30.91	29.19	30.84	3,751,381	+0.47(+1.56%)
May 03, 2022	31.05	31.29	29.94	30.36	4,515,928	-0.80(-2.56%)

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.