Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.48	28.66	28.32	28.61	45,423,392	-0.96(-3.25%)
Jul 28, 2022	29.71	29.79	29.12	29.57	26,925,074	-0.39(-1.29%)
Jul 27, 2022	29.72	30.00	29.46	29.95	25,996,412	+0.34(+1.14%)
Jul 26, 2022	30.02	30.12	29.54	29.62	19,710,980	-0.10(-0.35%)
Jul 25, 2022	29.64	29.74	29.46	29.72	27,023,176	+0.24(+0.83%)
Jul 22, 2022	29.92	29.95	29.39	29.47	26,178,374	-0.67(-2.22%)
Jul 21, 2022	29.79	30.14	29.79	30.14	25,349,252	+0.24(+0.82%)
Jul 20, 2022	30.01	30.14	29.73	29.90	28,519,474	-0.19(-0.63%)
Jul 19, 2022	29.96	30.13	29.78	30.09	27,890,914	+0.30(+1.01%)
Jul 18, 2022	30.00	30.27	29.72	29.79	35,755,728	+0.57(+1.93%)
Jul 15, 2022	29.15	29.23	28.65	29.22	37,644,372	-0.24(-0.83%)
Jul 14, 2022	29.65	29.67	29.28	29.46	38,942,944	-0.42(-1.42%)
Jul 13, 2022	29.53	30.17	29.48	29.89	35,365,272	-0.23(-0.75%)
Jul 12, 2022	30.18	30.29	29.89	30.11	31,443,608	-0.18(-0.59%)
Jul 11, 2022	30.59	30.64	30.19	30.29	52,590,892	-1.37(-4.31%)
Jul 08, 2022	31.71	31.95	31.50	31.66	33,878,636	-0.42(-1.32%)
Jul 07, 2022	31.80	32.26	31.73	32.08	38,132,792	+0.68(+2.16%)
Jul 06, 2022	31.55	31.59	31.05	31.40	40,376,680	-0.41(-1.27%)
Jul 05, 2022	31.35	31.86	31.15	31.81	46,919,096	-0.15(-0.47%)
Jul 01, 2022	31.76	32.13	31.53	31.96	42,771,500	+0.03(+0.09%)
Jun 30, 2022	31.64	31.94	31.30	31.93	44,891,500	-0.03(-0.09%)
Jun 29, 2022	31.84	31.98	31.71	31.96	28,240,960	-0.18(-0.56%)
Jun 28, 2022	32.53	32.79	32.05	32.14	30,728,196	+0.01(+0.03%)
Jun 27, 2022	32.42	32.50	32.02	32.13	35,311,788	+0.26(+0.83%)
Jun 24, 2022	31.55	31.91	31.48	31.87	46,951,368	+0.85(+2.73%)
Jun 23, 2022	30.99	31.33	30.63	31.02	44,948,892	+0.47(+1.54%)
Jun 22, 2022	30.49	30.86	30.44	30.55	35,087,260	-0.56(-1.79%)
Jun 21, 2022	31.01	31.23	30.83	31.10	44,597,820	+0.75(+2.48%)
Jun 17, 2022	30.96	31.07	30.11	30.35	56,254,088	+0.55(+1.83%)
Jun 16, 2022	29.90	30.10	29.60	29.80	50,332,868	-1.20(-3.86%)
Jun 15, 2022	30.84	31.20	30.50	31.00	50,286,760	+0.60(+1.98%)
Jun 14, 2022	30.05	30.52	29.93	30.40	44,753,992	+0.91(+3.10%)
Jun 13, 2022	30.01	30.25	29.31	29.48	51,904,512	-1.35(-4.37%)
Jun 10, 2022	31.18	31.37	30.61	30.83	34,634,996	+0.02(+0.06%)
Jun 09, 2022	31.42	31.60	30.79	30.81	52,399,536	-1.22(-3.80%)
Jun 08, 2022	31.64	32.16	31.52	32.03	59,950,180	+0.85(+2.74%)
Jun 07, 2022	30.64	31.20	30.53	31.18	32,538,672	+0.47(+1.53%)
Jun 06, 2022	30.94	31.15	30.53	30.71	45,807,936	+0.83(+2.76%)
Jun 03, 2022	30.14	30.22	29.84	29.88	34,852,032	-0.53(-1.76%)
Jun 02, 2022	29.69	30.45	29.67	30.42	33,630,112	+0.85(+2.89%)
Jun 01, 2022	30.04	30.12	29.34	29.56	38,922,988	-0.31(-1.04%)
May 31, 2022	30.30	30.38	29.84	29.87	53,195,516	+0.86(+2.97%)
May 27, 2022	28.90	29.01	28.59	29.01	22,061,704	+0.21(+0.72%)
May 26, 2022	27.87	28.88	27.85	28.80	49,071,408	+1.09(+3.92%)
May 25, 2022	27.62	27.83	27.49	27.72	31,877,220	+0.35(+1.27%)
May 24, 2022	27.82	27.84	27.26	27.37	48,077,568	-1.09(-3.82%)
May 23, 2022	28.50	28.53	28.23	28.46	25,077,210	-0.07(-0.23%)
May 20, 2022	28.79	28.96	28.09	28.52	33,502,252	+0.11(+0.40%)
May 19, 2022	27.89	28.55	27.89	28.41	33,750,028	+0.64(+2.30%)
May 18, 2022	28.23	28.43	27.74	27.77	31,165,140	-0.80(-2.79%)
May 17, 2022	28.76	28.91	28.22	28.57	41,552,356	+0.84(+3.04%)
May 16, 2022	27.63	27.92	27.51	27.73	19,084,438	-0.04(-0.14%)
May 13, 2022	27.15	27.78	27.14	27.76	42,153,308	+1.19(+4.48%)
May 12, 2022	26.49	26.92	26.09	26.57	50,373,840	+0.00(+0.00%)
May 11, 2022	27.13	27.44	26.52	26.57	45,192,976	+0.01(+0.04%)
May 10, 2022	26.89	26.94	26.25	26.56	49,385,836	+0.30(+1.14%)
May 09, 2022	26.67	26.92	26.15	26.26	61,039,840	-0.99(-3.65%)
May 06, 2022	27.72	27.81	27.19	27.26	55,592,048	-0.87(-3.10%)
May 05, 2022	28.72	28.84	27.86	28.13	55,713,972	-1.56(-5.24%)
May 04, 2022	28.93	29.71	28.77	29.69	44,806,328	+0.13(+0.44%)
May 03, 2022	29.53	29.71	29.30	29.55	39,987,328	+0.42(+1.45%)

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.