Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.45	26.45	25.70	25.98	319,244	-0.43(-1.63%)
Jul 28, 2022	26.35	26.53	25.36	26.41	236,707	+0.13(+0.49%)
Jul 27, 2022	26.14	26.53	25.22	26.28	258,477	+0.54(+2.10%)
Jul 26, 2022	27.00	27.00	25.72	25.74	181,949	-1.91(-6.91%)
Jul 25, 2022	28.39	28.57	27.14	27.65	354,178	-0.32(-1.14%)
Jul 22, 2022	28.01	28.93	27.66	27.97	245,927	-0.04(-0.14%)
Jul 21, 2022	28.10	28.19	27.32	28.01	217,429	-0.46(-1.62%)
Jul 20, 2022	27.80	28.57	27.47	28.47	333,852	+0.50(+1.79%)
Jul 19, 2022	26.67	28.13	26.67	27.97	330,212	+1.62(+6.15%)
Jul 18, 2022	26.10	26.90	26.10	26.35	211,756	+0.47(+1.82%)
Jul 15, 2022	25.77	25.97	25.27	25.88	192,098	+0.74(+2.94%)
Jul 14, 2022	25.28	25.99	24.67	25.14	296,903	-0.33(-1.30%)
Jul 13, 2022	25.09	25.55	24.63	25.47	352,982	+0.11(+0.43%)
Jul 12, 2022	25.20	25.91	24.97	25.36	345,210	+0.05(+0.20%)
Jul 11, 2022	25.59	25.59	25.07	25.31	190,922	-0.37(-1.44%)
Jul 08, 2022	25.88	26.10	25.02	25.68	242,846	-0.12(-0.47%)
Jul 07, 2022	25.21	26.10	25.19	25.80	272,688	+0.79(+3.16%)
Jul 06, 2022	25.86	26.42	24.83	25.01	455,470	-0.83(-3.21%)
Jul 05, 2022	24.90	26.02	24.02	25.84	515,431	+0.53(+2.09%)
Jul 01, 2022	25.80	26.07	24.84	25.31	383,872	-0.69(-2.65%)
Jun 30, 2022	26.28	26.43	25.51	26.00	308,809	-0.73(-2.73%)
Jun 29, 2022	27.32	27.32	26.50	26.73	250,508	-0.67(-2.45%)
Jun 28, 2022	28.44	28.89	27.34	27.40	245,694	-0.92(-3.25%)
Jun 27, 2022	28.65	28.65	27.91	28.32	261,577	-0.21(-0.74%)
Jun 24, 2022	27.72	28.79	27.56	28.53	1,041,855	+1.03(+3.75%)
Jun 23, 2022	26.85	28.00	26.27	27.50	298,043	+0.63(+2.34%)
Jun 22, 2022	26.93	27.73	26.65	26.87	337,159	-0.52(-1.90%)
Jun 21, 2022	28.35	28.96	27.36	27.39	468,448	-0.39(-1.40%)
Jun 17, 2022	27.14	28.14	27.04	27.78	1,291,612	+0.88(+3.27%)
Jun 16, 2022	27.98	27.98	26.61	26.90	516,997	-1.82(-6.34%)
Jun 15, 2022	28.56	29.18	28.24	28.72	342,091	+0.49(+1.74%)
Jun 14, 2022	28.52	29.16	28.01	28.23	362,587	-0.23(-0.81%)
Jun 13, 2022	27.94	28.97	27.82	28.46	494,773	-0.40(-1.39%)
Jun 10, 2022	29.42	30.13	28.79	28.86	392,530	-1.35(-4.47%)
Jun 09, 2022	29.79	30.55	29.50	30.21	375,247	+0.26(+0.87%)
Jun 08, 2022	30.18	30.27	29.03	29.95	339,522	-0.02(-0.07%)
Jun 07, 2022	29.90	30.77	29.06	29.97	658,458	-0.49(-1.61%)
Jun 06, 2022	31.58	31.58	29.62	30.46	720,386	-0.70(-2.25%)
Jun 03, 2022	30.65	33.50	30.60	31.16	981,372	-3.01(-8.81%)
Jun 02, 2022	33.24	34.29	33.00	34.17	515,053	+1.20(+3.64%)
Jun 01, 2022	33.26	33.34	32.26	32.97	557,921	+0.16(+0.49%)
May 31, 2022	33.51	33.51	32.30	32.81	418,942	-1.12(-3.30%)
May 27, 2022	33.49	34.50	32.99	33.93	320,565	+0.18(+0.53%)
May 26, 2022	33.07	34.57	33.07	33.75	297,451	+1.49(+4.62%)
May 25, 2022	28.59	32.46	28.34	32.26	524,184	+3.64(+12.72%)
May 24, 2022	29.93	29.93	27.73	28.62	468,918	-2.14(-6.96%)
May 23, 2022	31.76	32.06	30.46	30.76	261,731	-0.87(-2.75%)
May 20, 2022	31.86	31.86	30.39	31.63	270,461	+0.13(+0.41%)
May 19, 2022	31.73	32.32	31.22	31.50	298,168	-0.65(-2.02%)
May 18, 2022	33.17	33.62	31.64	32.15	413,041	-2.29(-6.65%)
May 17, 2022	34.57	35.42	33.48	34.44	177,400	+0.50(+1.47%)
May 16, 2022	34.04	34.50	33.42	33.94	199,819	-0.27(-0.79%)
May 13, 2022	34.29	35.38	33.73	34.21	264,188	+0.41(+1.21%)
May 12, 2022	32.55	34.60	32.15	33.80	252,068	+1.16(+3.55%)
May 11, 2022	34.43	34.97	32.15	32.64	268,022	-1.23(-3.63%)
May 10, 2022	34.75	35.09	32.71	33.87	243,384	-0.31(-0.91%)
May 09, 2022	34.68	36.08	34.01	34.18	230,671	-1.38(-3.88%)
May 06, 2022	36.40	36.40	34.65	35.56	369,786	-1.01(-2.76%)
May 05, 2022	37.62	37.99	35.32	36.57	249,441	-1.59(-4.17%)
May 04, 2022	38.18	38.50	36.51	38.16	262,831	+0.21(+0.55%)
May 03, 2022	38.55	38.55	36.97	37.95	169,888	-0.01(-0.03%)

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.