Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.00	22.42	21.82	22.34	44,817	+0.19(+0.86%)
Jul 28, 2022	22.37	22.59	21.98	22.15	68,041	+0.43(+1.97%)
Jul 27, 2022	21.44	21.89	21.18	21.72	23,545	+0.35(+1.64%)
Jul 26, 2022	20.98	21.42	20.98	21.37	31,671	+0.38(+1.81%)
Jul 25, 2022	21.56	21.56	20.79	20.99	91,769	-0.57(-2.66%)
Jul 22, 2022	22.03	22.55	21.52	21.57	20,321	-0.28(-1.29%)
Jul 21, 2022	21.58	21.96	21.52	21.85	25,816	+0.30(+1.40%)
Jul 20, 2022	22.28	22.28	21.51	21.55	54,837	-0.66(-2.98%)
Jul 19, 2022	22.17	22.52	22.01	22.21	19,443	+0.18(+0.84%)
Jul 18, 2022	22.25	22.55	22.02	22.02	26,787	+0.12(+0.53%)
Jul 15, 2022	22.29	22.29	21.63	21.91	26,023	-0.21(-0.97%)
Jul 14, 2022	22.19	22.27	21.48	22.12	42,590	-0.85(-3.68%)
Jul 13, 2022	22.36	23.41	22.32	22.97	64,963	+0.52(+2.32%)
Jul 12, 2022	22.87	22.99	22.41	22.45	32,790	-0.51(-2.23%)
Jul 11, 2022	22.86	23.32	22.79	22.96	22,510	-0.20(-0.88%)
Jul 08, 2022	23.24	23.43	22.99	23.16	26,126	-0.11(-0.46%)
Jul 07, 2022	23.11	23.63	23.02	23.27	39,664	+0.34(+1.48%)
Jul 06, 2022	23.04	23.25	22.28	22.93	27,150	-0.17(-0.72%)
Jul 05, 2022	23.75	23.86	22.66	23.09	59,440	-1.21(-4.96%)
Jul 01, 2022	23.31	24.43	23.19	24.30	24,135	+0.67(+2.86%)
Jun 30, 2022	24.39	24.39	23.62	23.63	50,133	-0.98(-3.97%)
Jun 29, 2022	25.17	25.17	24.41	24.60	15,369	-0.33(-1.33%)
Jun 28, 2022	25.77	25.77	24.90	24.93	23,273	-0.63(-2.47%)
Jun 27, 2022	25.38	25.64	25.13	25.56	20,769	+0.22(+0.88%)
Jun 24, 2022	24.75	25.41	24.34	25.34	47,518	+0.65(+2.64%)
Jun 23, 2022	25.64	25.83	24.44	24.69	32,027	-0.96(-3.75%)
Jun 22, 2022	25.93	26.15	25.65	25.65	17,615	-0.34(-1.31%)
Jun 21, 2022	25.85	26.18	25.77	25.99	16,788	+0.22(+0.87%)
Jun 17, 2022	25.94	25.94	25.56	25.77	15,565	-0.31(-1.20%)
Jun 16, 2022	25.35	26.14	25.03	26.08	20,499	+0.41(+1.60%)
Jun 15, 2022	26.09	26.09	25.00	25.67	37,314	+0.34(+1.34%)
Jun 14, 2022	26.04	26.11	25.05	25.33	82,860	-0.78(-2.98%)
Jun 13, 2022	26.73	27.10	26.07	26.11	322,588	-1.71(-6.15%)
Jun 10, 2022	26.22	27.99	25.96	27.82	31,468	+1.19(+4.45%)
Jun 09, 2022	27.42	27.43	26.49	26.63	25,798	-0.92(-3.33%)
Jun 08, 2022	27.61	27.76	27.42	27.55	9,853	-0.19(-0.67%)
Jun 07, 2022	27.46	27.81	27.42	27.74	23,484	+0.25(+0.90%)
Jun 06, 2022	27.97	28.05	27.28	27.49	23,402	-0.38(-1.36%)
Jun 03, 2022	28.09	28.30	27.79	27.87	19,081	-0.54(-1.92%)
Jun 02, 2022	27.40	28.58	27.40	28.41	22,596	+1.30(+4.81%)
Jun 01, 2022	27.05	27.24	26.82	27.11	9,984	+0.25(+0.94%)
May 31, 2022	27.27	27.63	26.66	26.86	18,571	-0.45(-1.64%)
May 27, 2022	27.58	27.59	27.14	27.30	15,416	+0.03(+0.11%)
May 26, 2022	27.50	27.69	27.18	27.28	38,767	-0.32(-1.16%)
May 25, 2022	27.40	27.64	27.20	27.60	21,437	-0.09(-0.32%)
May 24, 2022	27.30	27.88	27.17	27.68	29,531	+0.40(+1.46%)
May 23, 2022	27.46	27.74	27.14	27.29	83,627	+0.21(+0.79%)
May 20, 2022	27.20	27.20	26.70	27.07	21,605	-0.14(-0.50%)
May 19, 2022	26.25	27.35	26.25	27.21	27,414	+1.42(+5.50%)
May 18, 2022	26.34	26.34	25.74	25.79	33,302	-0.62(-2.35%)
May 17, 2022	26.61	26.91	26.32	26.41	24,521	+0.07(+0.26%)
May 16, 2022	26.18	26.45	26.13	26.34	21,676	+0.14(+0.52%)
May 13, 2022	25.67	26.47	25.63	26.21	43,249	+0.47(+1.81%)
May 12, 2022	26.52	26.52	25.32	25.74	71,746	-1.30(-4.82%)
May 11, 2022	27.46	27.74	26.93	27.04	23,157	+0.02(+0.07%)
May 10, 2022	27.77	27.91	26.75	27.02	32,962	-0.45(-1.63%)
May 09, 2022	28.29	28.34	27.38	27.47	34,089	-1.54(-5.31%)
May 06, 2022	29.10	29.33	28.83	29.01	19,290	-0.32(-1.09%)
May 05, 2022	30.38	30.59	28.87	29.33	36,257	-0.71(-2.36%)
May 04, 2022	29.36	30.12	29.17	30.04	29,681	+0.63(+2.15%)
May 03, 2022	29.16	29.59	29.05	29.41	21,086	+0.52(+1.79%)

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.