Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.67	26.13	24.71	25.65	260,772	-0.01(-0.04%)
Jul 28, 2022	25.61	25.95	24.89	25.66	323,606	+0.36(+1.42%)
Jul 27, 2022	24.47	25.32	24.12	25.30	232,117	+0.95(+3.90%)
Jul 26, 2022	25.00	25.17	24.27	24.35	192,085	-0.41(-1.66%)
Jul 25, 2022	23.61	24.92	23.46	24.76	264,405	+1.29(+5.50%)
Jul 22, 2022	23.54	24.06	23.11	23.47	214,450	+0.05(+0.21%)
Jul 21, 2022	24.23	24.23	22.73	23.42	288,324	-1.68(-6.69%)
Jul 20, 2022	25.06	25.49	24.65	25.10	273,205	-0.30(-1.18%)
Jul 19, 2022	24.55	25.57	24.43	25.40	254,382	+0.94(+3.84%)
Jul 18, 2022	24.52	24.99	24.06	24.46	218,825	+0.71(+2.99%)
Jul 15, 2022	23.82	23.83	23.07	23.75	216,019	+0.49(+2.11%)
Jul 14, 2022	23.00	23.49	22.67	23.26	188,943	-0.48(-2.02%)
Jul 13, 2022	23.73	24.28	23.52	23.74	176,705	-0.05(-0.21%)
Jul 12, 2022	24.25	24.52	23.71	23.79	244,390	-1.03(-4.15%)
Jul 11, 2022	25.26	25.52	24.60	24.82	155,806	-0.88(-3.42%)
Jul 08, 2022	25.50	25.85	24.94	25.70	226,589	+0.43(+1.70%)
Jul 07, 2022	24.74	25.57	24.74	25.27	213,794	+1.31(+5.47%)
Jul 06, 2022	23.93	24.64	23.14	23.96	289,206	-0.37(-1.52%)
Jul 05, 2022	24.66	24.91	23.11	24.33	533,970	-0.97(-3.83%)
Jul 01, 2022	25.78	25.94	24.21	25.30	267,843	-0.50(-1.94%)
Jun 30, 2022	25.16	25.84	25.02	25.80	306,749	+0.39(+1.53%)
Jun 29, 2022	26.27	26.30	25.20	25.41	244,371	-0.46(-1.78%)
Jun 28, 2022	26.09	26.35	25.47	25.87	283,739	+0.54(+2.13%)
Jun 27, 2022	24.81	25.46	24.54	25.33	357,158	+0.98(+4.02%)
Jun 24, 2022	23.84	24.68	23.66	24.35	584,611	+0.83(+3.53%)
Jun 23, 2022	24.00	24.13	23.07	23.52	425,699	-0.44(-1.84%)
Jun 22, 2022	23.58	24.45	23.40	23.96	362,702	-0.68(-2.76%)
Jun 21, 2022	24.74	25.44	24.09	24.64	388,437	+0.65(+2.71%)
Jun 17, 2022	25.38	25.64	23.75	23.99	975,429	-1.21(-4.80%)
Jun 16, 2022	25.48	25.53	24.63	25.20	225,253	-0.98(-3.74%)
Jun 15, 2022	26.88	27.07	25.75	26.18	212,845	-0.52(-1.95%)
Jun 14, 2022	28.80	28.88	26.28	26.70	190,330	-1.50(-5.32%)
Jun 13, 2022	28.60	28.82	27.22	28.20	284,638	-1.11(-3.79%)
Jun 10, 2022	30.15	30.55	28.43	29.31	274,458	-1.34(-4.37%)
Jun 09, 2022	31.15	31.40	30.31	30.65	187,038	-0.47(-1.51%)
Jun 08, 2022	32.43	32.47	30.86	31.12	157,477	-0.98(-3.05%)
Jun 07, 2022	31.06	32.29	30.48	32.10	156,261	+1.14(+3.68%)
Jun 06, 2022	30.90	31.36	30.50	30.96	165,635	+0.20(+0.65%)
Jun 03, 2022	31.06	31.55	30.35	30.76	142,007	-0.14(-0.45%)
Jun 02, 2022	31.52	32.09	30.75	30.90	211,004	-0.95(-2.98%)
Jun 01, 2022	31.63	32.14	31.18	31.85	175,237	+0.41(+1.30%)
May 31, 2022	32.28	34.27	30.87	31.44	369,737	-0.39(-1.23%)
May 27, 2022	30.76	31.91	30.62	31.83	153,880	+0.73(+2.35%)
May 26, 2022	31.09	31.37	30.44	31.10	149,775	+0.34(+1.11%)
May 25, 2022	30.94	31.37	30.50	30.76	158,644	-0.29(-0.93%)
May 24, 2022	30.18	31.30	29.61	31.05	145,263	+0.56(+1.84%)
May 23, 2022	30.10	30.50	29.45	30.49	155,972	+0.80(+2.69%)
May 20, 2022	30.61	31.00	29.14	29.69	145,977	-0.49(-1.62%)
May 19, 2022	29.17	30.84	29.17	30.18	224,338	+0.25(+0.84%)
May 18, 2022	31.07	31.17	29.21	29.93	244,637	-0.52(-1.71%)
May 17, 2022	29.68	31.10	29.53	30.45	180,262	+1.02(+3.47%)
May 16, 2022	28.78	29.89	28.42	29.43	185,780	+0.75(+2.62%)
May 13, 2022	28.55	29.49	27.90	28.68	222,524	+0.35(+1.24%)
May 12, 2022	28.20	28.43	27.12	28.33	312,189	+0.36(+1.29%)
May 11, 2022	28.80	29.71	27.85	27.97	222,161	+0.00(+0.00%)
May 10, 2022	28.22	28.91	27.13	27.97	336,474	+0.25(+0.90%)
May 09, 2022	30.22	30.31	27.50	27.72	300,073	-3.22(-10.41%)
May 06, 2022	31.04	31.59	30.21	30.94	166,258	+0.24(+0.78%)
May 05, 2022	31.44	31.44	28.83	30.70	250,221	-0.61(-1.95%)
May 04, 2022	30.60	31.52	29.39	31.31	255,989	+1.40(+4.68%)
May 03, 2022	30.43	30.84	29.63	29.91	262,703	-0.48(-1.58%)

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.