Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.99	26.56	25.99	26.52	15,725,215	+0.82(+3.20%)
Jul 28, 2022	25.71	25.80	25.29	25.70	14,908,092	-0.26(-1.01%)
Jul 27, 2022	25.59	26.05	25.34	25.96	10,821,558	+0.62(+2.46%)
Jul 26, 2022	25.59	25.66	25.18	25.34	8,926,168	-0.05(-0.18%)
Jul 25, 2022	25.06	25.38	24.87	25.38	9,818,423	+0.51(+2.07%)
Jul 22, 2022	24.92	25.16	24.65	24.87	12,080,508	-0.21(-0.83%)
Jul 21, 2022	24.57	25.11	24.46	25.07	10,429,922	-0.32(-1.28%)
Jul 20, 2022	25.34	25.48	25.09	25.40	11,061,299	+0.07(+0.29%)
Jul 19, 2022	24.84	25.38	24.83	25.33	11,688,208	+0.66(+2.67%)
Jul 18, 2022	25.09	25.23	24.57	24.67	11,483,442	+0.60(+2.51%)
Jul 15, 2022	24.10	24.18	23.77	24.06	10,109,612	+0.58(+2.46%)
Jul 14, 2022	23.15	23.50	22.89	23.48	16,195,099	-0.89(-3.67%)
Jul 13, 2022	24.07	24.62	24.04	24.38	10,215,140	+0.12(+0.48%)
Jul 12, 2022	24.11	24.38	23.97	24.26	13,717,216	-0.52(-2.11%)
Jul 11, 2022	24.78	24.90	24.45	24.78	11,236,182	-0.34(-1.36%)
Jul 08, 2022	25.59	25.69	24.94	25.13	12,648,373	+0.05(+0.22%)
Jul 07, 2022	25.22	25.35	24.92	25.07	18,303,820	+0.96(+3.97%)
Jul 06, 2022	24.25	24.53	23.49	24.12	15,418,468	-0.39(-1.58%)
Jul 05, 2022	24.74	24.78	23.94	24.50	19,204,152	-1.02(-4.00%)
Jul 01, 2022	25.23	25.57	24.64	25.52	13,201,378	-0.06(-0.25%)
Jun 30, 2022	25.71	25.75	25.21	25.59	13,819,178	-0.38(-1.46%)
Jun 29, 2022	26.72	26.82	25.91	25.97	17,048,800	-0.27(-1.03%)
Jun 28, 2022	26.47	26.65	25.98	26.24	14,956,613	+0.33(+1.29%)
Jun 27, 2022	25.86	26.22	25.72	25.90	12,028,576	+0.42(+1.67%)
Jun 24, 2022	25.43	25.75	25.16	25.48	13,691,912	+0.79(+3.18%)
Jun 23, 2022	25.51	25.51	24.42	24.69	15,171,134	-0.66(-2.60%)
Jun 22, 2022	25.32	25.66	25.13	25.35	13,880,283	-0.93(-3.54%)
Jun 21, 2022	26.34	26.42	26.01	26.28	15,446,915	+1.23(+4.90%)
Jun 17, 2022	26.27	26.45	24.99	25.06	26,453,616	-1.64(-6.15%)
Jun 16, 2022	26.86	27.09	26.58	26.70	17,670,924	-1.30(-4.64%)
Jun 15, 2022	28.21	28.33	27.34	28.00	12,028,900	+0.14(+0.52%)
Jun 14, 2022	28.47	28.79	27.52	27.85	12,862,566	-0.32(-1.15%)
Jun 13, 2022	28.39	28.60	27.58	28.18	18,432,916	-1.12(-3.82%)
Jun 10, 2022	29.33	29.47	29.03	29.30	13,495,100	-0.96(-3.16%)
Jun 09, 2022	30.63	30.72	30.25	30.25	8,827,992	-0.54(-1.76%)
Jun 08, 2022	30.61	30.96	30.47	30.80	10,768,612	-0.06(-0.20%)
Jun 07, 2022	30.06	30.87	30.04	30.86	15,358,967	+0.98(+3.29%)
Jun 06, 2022	29.97	30.11	29.78	29.87	7,478,599	+0.11(+0.36%)
Jun 03, 2022	29.59	29.82	29.55	29.77	9,044,388	+0.14(+0.49%)
Jun 02, 2022	29.22	29.78	29.13	29.62	8,432,604	+0.12(+0.40%)
Jun 01, 2022	29.53	29.65	29.04	29.50	10,916,933	+0.29(+0.99%)
May 31, 2022	29.82	29.97	29.18	29.22	14,811,907	-0.17(-0.58%)
May 27, 2022	29.25	29.48	29.10	29.39	9,309,068	-0.10(-0.34%)
May 26, 2022	29.40	29.71	29.37	29.49	11,767,220	+0.27(+0.93%)
May 25, 2022	29.01	29.27	28.85	29.22	10,460,620	+0.26(+0.90%)
May 24, 2022	28.68	29.04	28.48	28.95	11,654,073	-0.03(-0.09%)
May 23, 2022	28.88	29.18	28.76	28.98	13,981,344	+0.75(+2.65%)
May 20, 2022	28.31	28.70	27.76	28.23	14,068,973	+0.23(+0.81%)
May 19, 2022	27.57	28.33	27.57	28.01	13,757,845	-0.07(-0.26%)
May 18, 2022	28.77	28.94	27.93	28.08	12,416,748	-0.33(-1.18%)
May 17, 2022	28.48	28.60	28.23	28.41	11,868,284	+0.42(+1.48%)
May 16, 2022	27.64	28.24	27.62	28.00	18,586,036	+0.48(+1.74%)
May 13, 2022	27.07	27.64	27.06	27.52	15,550,245	+0.79(+2.97%)
May 12, 2022	26.76	26.81	26.11	26.73	18,915,354	-0.55(-2.02%)
May 11, 2022	27.77	28.11	27.23	27.28	16,636,985	+0.30(+1.10%)
May 10, 2022	27.28	27.47	26.40	26.98	17,661,230	+0.19(+0.71%)
May 09, 2022	27.85	27.86	26.72	26.79	20,989,750	-1.97(-6.84%)
May 06, 2022	28.63	28.79	28.30	28.76	19,007,342	+0.58(+2.05%)
May 05, 2022	28.57	28.64	27.79	28.18	18,552,410	-0.57(-1.98%)
May 04, 2022	28.48	28.81	28.08	28.75	17,030,914	+0.60(+2.15%)
May 03, 2022	27.35	28.25	27.29	28.14	21,363,972	+2.09(+8.04%)

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.