Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.12	26.89	25.68	26.87	2,243,049	+0.76(+2.92%)
Jul 28, 2022	24.27	26.30	24.27	26.10	2,740,278	+1.48(+5.99%)
Jul 27, 2022	23.53	25.04	23.53	24.63	4,120,351	+1.00(+4.22%)
Jul 26, 2022	24.15	24.15	23.46	23.63	2,738,126	-0.82(-3.36%)
Jul 25, 2022	24.78	24.84	24.14	24.45	2,517,759	-0.28(-1.15%)
Jul 22, 2022	25.05	25.59	24.56	24.73	2,070,520	-0.13(-0.51%)
Jul 21, 2022	24.30	24.89	24.01	24.86	1,552,171	+0.54(+2.21%)
Jul 20, 2022	23.60	24.38	23.52	24.32	2,130,023	+0.65(+2.77%)
Jul 19, 2022	22.92	23.85	22.88	23.67	1,656,336	+1.02(+4.49%)
Jul 18, 2022	22.59	23.39	22.52	22.65	1,709,327	+0.35(+1.58%)
Jul 15, 2022	22.47	22.62	21.89	22.30	1,090,858	+0.31(+1.42%)
Jul 14, 2022	22.18	22.22	21.50	21.99	1,609,155	-0.54(-2.39%)
Jul 13, 2022	21.82	22.81	21.56	22.52	1,639,587	+0.25(+1.14%)
Jul 12, 2022	21.83	22.49	21.83	22.27	2,671,106	+0.42(+1.92%)
Jul 11, 2022	21.89	22.22	21.64	21.85	1,845,904	-0.12(-0.53%)
Jul 08, 2022	21.95	22.33	21.72	21.97	1,461,301	-0.11(-0.49%)
Jul 07, 2022	21.44	22.19	21.31	22.08	1,632,338	+0.69(+3.25%)
Jul 06, 2022	22.19	22.52	20.95	21.38	2,126,603	-0.93(-4.16%)
Jul 05, 2022	20.53	22.36	20.32	22.31	2,590,405	+1.53(+7.34%)
Jul 01, 2022	20.93	21.31	20.44	20.78	2,509,119	-0.11(-0.51%)
Jun 30, 2022	20.70	21.18	20.04	20.89	2,366,988	-0.28(-1.34%)
Jun 29, 2022	21.87	21.87	21.04	21.18	2,003,221	-0.82(-3.73%)
Jun 28, 2022	22.91	23.12	21.85	22.00	2,021,260	-0.65(-2.85%)
Jun 27, 2022	23.27	23.35	22.52	22.64	2,876,112	-0.49(-2.11%)
Jun 24, 2022	22.21	23.24	22.17	23.13	6,709,675	+1.09(+4.92%)
Jun 23, 2022	21.32	22.14	21.32	22.05	3,383,308	+0.96(+4.54%)
Jun 22, 2022	20.51	21.49	20.41	21.09	2,110,641	+0.34(+1.65%)
Jun 21, 2022	21.55	21.62	20.70	20.75	3,313,352	-0.02(-0.09%)
Jun 17, 2022	19.85	21.02	19.81	20.77	6,274,144	+0.84(+4.22%)
Jun 16, 2022	21.31	21.33	19.58	19.92	4,442,905	-2.21(-9.98%)
Jun 15, 2022	21.28	22.52	21.17	22.13	3,467,300	+1.21(+5.79%)
Jun 14, 2022	21.26	21.47	20.62	20.92	2,887,882	-0.22(-1.06%)
Jun 13, 2022	20.93	21.43	20.78	21.15	3,807,848	-0.49(-2.26%)
Jun 10, 2022	22.79	22.98	21.63	21.64	2,290,239	-1.65(-7.10%)
Jun 09, 2022	23.73	23.79	23.27	23.29	1,427,246	-0.71(-2.97%)
Jun 08, 2022	24.04	24.35	23.72	24.00	1,472,344	-0.21(-0.85%)
Jun 07, 2022	24.15	24.81	23.84	24.21	2,217,403	-0.46(-1.86%)
Jun 06, 2022	24.34	24.89	23.98	24.67	1,646,874	+0.33(+1.37%)
Jun 03, 2022	24.83	24.83	24.18	24.33	1,517,184	-0.77(-3.08%)
Jun 02, 2022	24.31	25.11	24.13	25.11	2,196,410	+1.02(+4.22%)
Jun 01, 2022	24.42	24.83	24.00	24.09	4,809,879	-1.69(-6.56%)
May 31, 2022	25.52	25.94	25.15	25.78	2,926,510	-0.04(-0.15%)
May 27, 2022	25.52	26.01	25.27	25.82	1,906,100	+0.43(+1.69%)
May 26, 2022	24.48	25.88	24.48	25.39	2,764,576	+1.20(+4.97%)
May 25, 2022	22.88	24.50	22.85	24.19	2,294,485	+1.06(+4.56%)
May 24, 2022	23.98	24.21	22.76	23.13	2,668,688	-1.22(-5.02%)
May 23, 2022	24.59	24.73	23.84	24.35	1,662,115	+0.06(+0.24%)
May 20, 2022	24.85	24.85	23.73	24.29	2,216,712	-0.05(-0.20%)
May 19, 2022	24.33	24.91	24.14	24.34	2,442,928	-0.18(-0.72%)
May 18, 2022	25.28	25.30	24.09	24.52	3,713,540	-1.62(-6.21%)
May 17, 2022	26.12	26.51	25.38	26.14	2,635,279	+0.76(+3.00%)
May 16, 2022	25.65	25.91	25.19	25.38	2,189,531	-0.53(-2.04%)
May 13, 2022	25.33	26.33	25.20	25.91	2,362,616	+1.12(+4.54%)
May 12, 2022	23.64	25.27	23.64	24.78	2,851,504	+0.90(+3.77%)
May 11, 2022	25.17	25.55	23.71	23.88	2,503,314	-1.20(-4.79%)
May 10, 2022	26.15	26.61	24.76	25.09	3,759,331	-0.89(-3.41%)
May 09, 2022	25.92	26.96	25.77	25.97	2,375,458	-0.81(-3.02%)
May 06, 2022	27.06	27.06	25.79	26.78	3,178,047	-0.46(-1.68%)
May 05, 2022	27.85	28.16	26.61	27.24	3,441,661	-1.24(-4.34%)
May 04, 2022	27.57	28.51	26.92	28.48	3,285,383	+0.93(+3.39%)
May 03, 2022	27.34	27.80	27.09	27.54	3,270,615	+0.24(+0.89%)

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.