Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.71	27.10	26.59	27.04	2,000,204	+0.52(+1.96%)
Jul 28, 2022	26.26	26.57	25.98	26.52	1,303,886	+0.37(+1.41%)
Jul 27, 2022	25.84	26.32	25.72	26.15	791,663	+0.47(+1.83%)
Jul 26, 2022	25.67	26.02	25.57	25.68	876,713	-0.19(-0.73%)
Jul 25, 2022	25.69	26.00	25.40	25.87	687,605	+0.52(+2.05%)
Jul 22, 2022	25.85	26.01	25.18	25.35	550,088	-0.35(-1.36%)
Jul 21, 2022	25.21	25.70	25.05	25.70	741,360	+0.20(+0.78%)
Jul 20, 2022	24.97	25.55	24.82	25.50	1,043,864	+0.45(+1.80%)
Jul 19, 2022	24.31	25.09	24.29	25.05	1,002,875	+1.15(+4.81%)
Jul 18, 2022	24.29	24.47	23.80	23.90	788,662	+0.06(+0.25%)
Jul 15, 2022	23.72	23.91	23.32	23.84	553,254	+0.52(+2.23%)
Jul 14, 2022	23.38	23.50	22.73	23.32	1,106,249	-0.54(-2.26%)
Jul 13, 2022	23.61	24.15	23.34	23.86	1,208,210	-0.08(-0.33%)
Jul 12, 2022	23.93	24.53	23.80	23.94	908,459	-0.11(-0.46%)
Jul 11, 2022	23.95	24.31	23.77	24.05	753,756	-0.26(-1.07%)
Jul 08, 2022	24.42	24.54	23.80	24.31	1,273,541	-0.02(-0.08%)
Jul 07, 2022	24.23	24.57	23.99	24.33	2,141,866	+0.48(+2.01%)
Jul 06, 2022	23.58	24.00	23.05	23.85	1,968,616	+0.27(+1.15%)
Jul 05, 2022	24.12	24.26	23.04	23.58	2,578,781	-1.16(-4.69%)
Jul 01, 2022	24.75	25.19	24.23	24.74	1,953,158	-0.13(-0.52%)
Jun 30, 2022	24.96	25.38	24.59	24.87	1,226,398	-0.48(-1.89%)
Jun 29, 2022	25.72	25.90	24.99	25.35	1,774,599	-0.39(-1.52%)
Jun 28, 2022	25.97	26.33	25.48	25.74	2,364,941	-0.02(-0.08%)
Jun 27, 2022	25.35	26.24	25.25	25.76	1,337,990	+0.44(+1.74%)
Jun 24, 2022	24.87	25.58	24.75	25.32	3,741,991	+0.65(+2.63%)
Jun 23, 2022	26.13	26.39	24.54	24.67	2,337,019	-1.46(-5.59%)
Jun 22, 2022	25.78	26.43	25.58	26.13	2,704,647	-0.28(-1.06%)
Jun 21, 2022	27.19	27.36	26.36	26.41	2,620,038	-0.33(-1.23%)
Jun 17, 2022	27.52	27.81	26.55	26.74	3,440,858	-0.85(-3.08%)
Jun 16, 2022	28.92	29.15	27.41	27.59	2,847,737	-2.25(-7.54%)
Jun 15, 2022	30.07	30.61	29.36	29.84	2,267,695	+0.37(+1.26%)
Jun 14, 2022	28.68	29.78	28.58	29.47	3,007,686	+1.00(+3.51%)
Jun 13, 2022	29.83	29.84	28.27	28.47	2,136,304	-2.01(-6.59%)
Jun 10, 2022	30.90	31.38	30.41	30.48	2,013,602	-1.05(-3.33%)
Jun 09, 2022	31.81	31.89	31.44	31.53	1,323,708	-0.25(-0.79%)
Jun 08, 2022	32.04	32.04	31.47	31.78	1,723,788	-0.57(-1.76%)
Jun 07, 2022	31.90	32.58	31.69	32.35	1,518,747	+0.14(+0.43%)
Jun 06, 2022	31.64	32.37	31.51	32.21	1,021,266	+0.63(+1.99%)
Jun 03, 2022	32.00	32.15	31.42	31.58	1,003,801	-0.42(-1.31%)
Jun 02, 2022	30.80	32.00	30.73	32.00	1,962,747	+1.38(+4.51%)
Jun 01, 2022	30.96	31.19	30.15	30.62	1,134,597	-0.10(-0.33%)
May 31, 2022	30.79	30.96	30.48	30.72	748,669	-0.47(-1.51%)
May 27, 2022	30.17	31.25	30.17	31.19	1,060,803	+1.14(+3.79%)
May 26, 2022	29.97	30.31	29.76	30.05	915,139	+0.55(+1.86%)
May 25, 2022	29.14	29.58	29.00	29.50	1,444,879	+0.76(+2.64%)
May 24, 2022	28.55	28.98	28.46	28.74	1,155,389	-0.09(-0.31%)
May 23, 2022	28.81	29.02	28.50	28.83	920,474	+0.34(+1.19%)
May 20, 2022	29.00	29.05	27.88	28.49	810,928	+0.00(+0.00%)
May 19, 2022	27.94	28.80	27.85	28.49	1,049,230	+0.15(+0.53%)
May 18, 2022	28.75	29.38	28.21	28.34	875,455	-0.69(-2.38%)
May 17, 2022	28.74	29.18	28.61	29.03	1,835,559	+0.94(+3.35%)
May 16, 2022	28.36	28.83	27.99	28.09	1,012,290	-0.43(-1.51%)
May 13, 2022	27.72	28.82	27.55	28.52	1,255,468	+1.34(+4.93%)
May 12, 2022	27.48	27.58	26.60	27.18	1,493,017	-0.57(-2.05%)
May 11, 2022	27.98	29.32	27.43	27.75	1,620,245	+0.07(+0.25%)
May 10, 2022	29.47	30.64	27.26	27.68	2,149,958	-0.65(-2.29%)
May 09, 2022	29.06	29.41	28.15	28.33	1,659,746	-1.39(-4.68%)
May 06, 2022	30.06	30.50	29.31	29.72	1,510,739	-0.52(-1.72%)
May 05, 2022	30.70	30.80	29.78	30.24	761,975	-0.69(-2.23%)
May 04, 2022	30.39	30.94	29.64	30.93	664,589	+0.57(+1.88%)
May 03, 2022	29.50	30.46	29.37	30.36	1,250,733	+0.96(+3.27%)

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.