Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.06	26.66	25.97	26.59	597,184	+0.59(+2.27%)
Jul 28, 2022	25.35	26.08	25.26	26.00	500,584	+0.71(+2.80%)
Jul 27, 2022	24.69	25.34	24.62	25.30	607,368	+0.83(+3.37%)
Jul 26, 2022	25.46	25.48	24.46	24.47	779,516	-1.44(-5.57%)
Jul 25, 2022	26.18	26.33	25.76	25.91	335,702	-0.17(-0.66%)
Jul 22, 2022	26.33	26.45	25.84	26.09	512,918	-0.24(-0.93%)
Jul 21, 2022	26.38	26.38	25.95	26.33	399,238	-0.09(-0.34%)
Jul 20, 2022	25.88	26.51	25.70	26.42	714,365	+0.60(+2.32%)
Jul 19, 2022	24.88	25.91	24.88	25.82	599,719	+1.22(+4.98%)
Jul 18, 2022	24.78	25.02	24.46	24.60	636,443	+0.19(+0.78%)
Jul 15, 2022	24.01	24.45	23.84	24.41	887,416	+0.50(+2.09%)
Jul 14, 2022	23.68	23.95	23.28	23.91	1,331,955	-0.21(-0.86%)
Jul 13, 2022	24.01	24.21	23.74	24.12	1,676,129	-0.15(-0.64%)
Jul 12, 2022	24.49	24.54	23.85	24.27	2,642,569	-0.37(-1.51%)
Jul 11, 2022	25.21	25.26	24.54	24.64	1,041,057	-0.83(-3.28%)
Jul 08, 2022	25.45	25.64	25.06	25.48	670,680	+0.03(+0.11%)
Jul 07, 2022	24.96	25.45	24.96	25.45	1,770,867	+0.67(+2.71%)
Jul 06, 2022	24.92	25.07	24.40	24.78	1,303,886	-0.25(-1.01%)
Jul 05, 2022	25.39	25.45	24.75	25.03	1,241,088	-1.17(-4.47%)
Jul 01, 2022	25.90	26.27	25.58	26.20	376,632	+0.10(+0.38%)
Jun 30, 2022	25.65	26.24	25.11	26.10	1,246,666	+0.10(+0.38%)
Jun 29, 2022	26.28	26.28	25.63	26.00	930,111	-0.22(-0.83%)
Jun 28, 2022	26.27	26.68	26.14	26.22	1,312,870	+0.00(+0.00%)
Jun 27, 2022	26.15	26.55	25.97	26.22	490,396	+0.24(+0.91%)
Jun 24, 2022	25.31	26.19	25.31	25.99	610,301	+0.73(+2.87%)
Jun 23, 2022	24.92	25.27	24.68	25.26	776,884	+0.49(+1.98%)
Jun 22, 2022	25.06	25.24	24.73	24.77	718,502	-0.69(-2.71%)
Jun 21, 2022	25.60	25.81	25.29	25.46	442,665	+0.49(+1.96%)
Jun 17, 2022	24.86	25.03	24.43	24.97	771,615	+0.23(+0.92%)
Jun 16, 2022	25.31	25.50	24.36	24.74	969,228	-1.22(-4.68%)
Jun 15, 2022	25.79	26.23	25.70	25.96	802,489	+0.40(+1.56%)
Jun 14, 2022	25.48	25.74	25.34	25.56	499,459	+0.15(+0.61%)
Jun 13, 2022	25.78	26.11	25.10	25.41	862,376	-1.12(-4.21%)
Jun 10, 2022	27.32	27.58	26.47	26.52	1,158,601	-1.34(-4.82%)
Jun 09, 2022	28.34	28.57	27.85	27.86	433,295	-0.80(-2.78%)
Jun 08, 2022	28.64	29.19	28.55	28.66	534,604	-0.24(-0.82%)
Jun 07, 2022	28.28	28.90	28.11	28.90	425,306	+0.39(+1.37%)
Jun 06, 2022	28.62	28.92	28.27	28.51	539,049	+0.05(+0.19%)
Jun 03, 2022	28.82	28.95	28.34	28.45	704,638	-0.67(-2.30%)
Jun 02, 2022	28.32	29.12	28.32	29.12	538,924	+0.76(+2.69%)
Jun 01, 2022	29.02	29.19	28.26	28.36	708,719	-0.19(-0.67%)
May 31, 2022	27.95	28.96	27.75	28.55	1,575,418	+0.54(+1.94%)
May 27, 2022	27.63	28.15	27.63	28.01	488,840	+0.54(+1.98%)
May 26, 2022	27.08	27.82	27.06	27.46	604,112	+0.67(+2.51%)
May 25, 2022	26.34	27.24	26.18	26.79	822,611	+0.24(+0.91%)
May 24, 2022	27.19	27.23	26.45	26.55	1,712,417	-0.92(-3.36%)
May 23, 2022	27.51	27.89	27.30	27.47	856,586	+0.05(+0.20%)
May 20, 2022	27.88	27.97	27.26	27.42	1,828,934	+0.01(+0.03%)
May 19, 2022	26.83	27.73	26.66	27.41	1,525,487	+0.40(+1.49%)
May 18, 2022	27.57	27.69	26.77	27.01	868,071	-1.26(-4.46%)
May 17, 2022	28.63	29.11	28.09	28.27	1,021,119	+0.32(+1.15%)
May 16, 2022	27.51	28.27	27.41	27.95	1,505,445	+0.21(+0.74%)
May 13, 2022	26.96	28.33	26.96	27.74	950,967	+1.18(+4.45%)
May 12, 2022	26.11	27.01	26.11	26.56	1,332,908	+0.23(+0.88%)
May 11, 2022	27.13	27.69	26.28	26.33	786,570	-0.66(-2.45%)
May 10, 2022	27.12	27.67	26.90	26.99	844,766	+0.24(+0.90%)
May 09, 2022	27.22	27.89	26.60	26.75	1,343,059	-0.93(-3.36%)
May 06, 2022	27.94	28.05	27.01	27.68	957,778	-0.54(-1.90%)
May 05, 2022	31.74	31.77	28.04	28.22	1,999,629	-3.71(-11.61%)
May 04, 2022	31.46	32.04	30.72	31.92	922,180	+0.60(+1.91%)
May 03, 2022	30.47	31.40	30.47	31.32	660,870	+0.91(+3.00%)

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.