Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.19	27.68	26.84	27.57	548,856	+0.60(+2.21%)
Jul 28, 2022	25.40	27.35	25.40	26.97	659,439	+1.53(+6.03%)
Jul 27, 2022	25.09	25.60	24.94	25.44	226,524	+0.35(+1.39%)
Jul 26, 2022	25.00	25.44	24.90	25.09	363,979	+0.06(+0.22%)
Jul 25, 2022	25.10	25.19	24.73	25.04	411,418	-0.01(-0.04%)
Jul 22, 2022	25.07	25.30	24.76	25.04	272,267	-0.25(-0.98%)
Jul 21, 2022	24.76	25.35	24.30	25.29	296,013	+0.08(+0.33%)
Jul 20, 2022	24.74	25.24	24.68	25.21	297,867	+0.46(+1.86%)
Jul 19, 2022	24.04	25.00	24.04	24.75	270,783	+0.85(+3.58%)
Jul 18, 2022	24.09	24.43	23.75	23.90	268,560	+0.05(+0.19%)
Jul 15, 2022	24.53	24.53	23.73	23.85	449,955	-0.20(-0.84%)
Jul 14, 2022	24.00	24.18	23.64	24.05	227,106	-0.44(-1.80%)
Jul 13, 2022	23.85	24.67	23.57	24.49	273,444	+0.46(+1.91%)
Jul 12, 2022	24.06	24.45	23.91	24.03	301,279	-0.07(-0.30%)
Jul 11, 2022	23.84	24.53	23.72	24.11	286,603	+0.15(+0.61%)
Jul 08, 2022	24.07	24.29	23.51	23.96	373,586	-0.01(-0.04%)
Jul 07, 2022	24.21	24.26	23.69	23.97	510,936	-0.16(-0.65%)
Jul 06, 2022	24.72	24.83	23.51	24.13	796,714	-0.61(-2.45%)
Jul 05, 2022	24.18	24.73	23.76	24.73	696,923	+0.20(+0.84%)
Jul 01, 2022	23.93	24.62	23.85	24.53	600,375	+0.60(+2.50%)
Jun 30, 2022	23.51	24.28	23.08	23.93	640,621	+0.03(+0.14%)
Jun 29, 2022	23.76	24.24	23.36	23.90	533,263	+0.15(+0.65%)
Jun 28, 2022	23.96	24.77	23.67	23.74	874,376	+0.39(+1.68%)
Jun 27, 2022	22.90	23.70	22.73	23.35	566,616	+0.63(+2.78%)
Jun 24, 2022	22.91	23.34	22.65	22.72	2,327,469	+0.04(+0.19%)
Jun 23, 2022	22.39	22.67	21.95	22.67	490,797	+0.36(+1.61%)
Jun 22, 2022	22.23	22.52	21.71	22.32	505,333	-0.30(-1.32%)
Jun 21, 2022	22.84	23.01	22.09	22.61	456,388	+0.13(+0.57%)
Jun 17, 2022	22.47	22.71	21.93	22.49	791,493	+0.10(+0.46%)
Jun 16, 2022	24.94	24.94	22.21	22.38	643,151	-3.18(-12.42%)
Jun 15, 2022	25.89	25.89	25.24	25.56	426,892	-0.13(-0.50%)
Jun 14, 2022	25.44	25.85	25.33	25.69	322,175	+0.39(+1.55%)
Jun 13, 2022	25.93	26.03	25.09	25.30	405,379	-1.37(-5.12%)
Jun 10, 2022	27.23	27.47	26.53	26.66	432,503	-1.05(-3.79%)
Jun 09, 2022	27.46	28.08	27.19	27.71	302,146	+0.16(+0.59%)
Jun 08, 2022	28.06	28.12	27.31	27.55	328,805	-0.85(-3.01%)
Jun 07, 2022	27.75	28.50	27.33	28.40	287,315	+0.40(+1.43%)
Jun 06, 2022	28.14	28.16	27.61	28.00	296,342	+0.22(+0.80%)
Jun 03, 2022	27.83	27.91	27.41	27.78	273,967	-0.21(-0.76%)
Jun 02, 2022	27.88	28.23	27.75	27.99	268,021	+0.36(+1.30%)
Jun 01, 2022	27.88	27.93	26.96	27.63	421,357	+0.26(+0.94%)
May 31, 2022	26.68	27.62	26.11	27.38	714,464	+0.43(+1.58%)
May 27, 2022	26.75	27.19	26.59	26.95	360,654	+0.47(+1.77%)
May 26, 2022	26.08	26.94	25.92	26.48	613,302	+0.45(+1.74%)
May 25, 2022	25.26	26.31	24.99	26.03	424,928	+0.72(+2.83%)
May 24, 2022	25.58	25.79	24.76	25.31	446,511	-0.44(-1.72%)
May 23, 2022	26.00	26.35	25.12	25.76	776,399	+0.02(+0.07%)
May 20, 2022	25.77	25.77	25.07	25.74	465,663	+0.14(+0.53%)
May 19, 2022	25.30	25.96	25.14	25.60	711,790	+0.13(+0.50%)
May 18, 2022	26.28	27.06	25.36	25.47	1,072,030	-1.12(-4.21%)
May 17, 2022	25.53	26.60	24.36	26.59	1,407,820	+0.94(+3.68%)
May 16, 2022	23.03	26.09	22.76	25.65	4,694,463	+4.95(+23.94%)
May 13, 2022	20.39	20.86	20.33	20.69	351,152	+0.49(+2.44%)
May 12, 2022	19.52	20.23	19.38	20.20	372,633	+0.44(+2.24%)
May 11, 2022	19.77	20.06	19.49	19.76	434,367	-0.07(-0.34%)
May 10, 2022	20.19	20.34	19.31	19.83	319,270	-0.16(-0.81%)
May 09, 2022	19.75	20.53	19.75	19.99	483,441	+0.03(+0.17%)
May 06, 2022	19.57	20.06	19.20	19.95	424,094	+0.36(+1.82%)
May 05, 2022	20.28	20.58	19.26	19.60	510,007	-1.06(-5.11%)
May 04, 2022	19.59	20.67	19.38	20.65	470,165	+1.12(+5.75%)
May 03, 2022	19.09	20.08	19.09	19.53	966,635	+0.43(+2.27%)

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.