Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.45	24.58	23.60	23.79	752,595	-0.57(-2.34%)
Jul 28, 2022	24.42	24.60	23.71	24.36	463,393	+0.00(+0.00%)
Jul 27, 2022	23.83	24.43	23.22	24.36	644,379	+1.04(+4.46%)
Jul 26, 2022	23.43	23.79	22.76	23.32	414,610	-0.34(-1.44%)
Jul 25, 2022	23.20	23.70	22.55	23.66	487,449	+0.48(+2.07%)
Jul 22, 2022	25.10	25.99	22.98	23.18	550,567	-1.96(-7.80%)
Jul 21, 2022	24.69	25.88	24.55	25.14	1,398,197	+0.44(+1.78%)
Jul 20, 2022	23.61	24.87	23.04	24.70	649,849	+1.64(+7.11%)
Jul 19, 2022	22.05	23.17	21.62	23.06	682,177	+1.43(+6.61%)
Jul 18, 2022	23.21	23.88	21.52	21.63	647,372	-1.27(-5.55%)
Jul 15, 2022	23.88	23.88	22.13	22.90	667,038	-0.37(-1.59%)
Jul 14, 2022	24.23	24.42	23.04	23.27	677,832	-1.08(-4.44%)
Jul 13, 2022	23.72	25.20	23.59	24.35	844,245	-0.33(-1.34%)
Jul 12, 2022	24.93	25.14	23.35	24.68	565,344	-0.02(-0.08%)
Jul 11, 2022	26.05	26.29	24.59	24.70	597,835	-1.56(-5.94%)
Jul 08, 2022	25.34	26.57	24.98	26.26	453,804	+0.34(+1.31%)
Jul 07, 2022	24.96	26.23	24.91	25.92	654,458	+0.91(+3.64%)
Jul 06, 2022	24.86	26.02	24.77	25.01	625,524	+0.03(+0.12%)
Jul 05, 2022	21.84	24.99	21.56	24.98	920,167	+2.57(+11.47%)
Jul 01, 2022	21.73	22.52	21.40	22.41	618,440	+0.93(+4.33%)
Jun 30, 2022	21.77	22.31	21.07	21.48	807,360	-0.61(-2.76%)
Jun 29, 2022	21.85	22.40	21.50	22.09	627,327	+0.17(+0.78%)
Jun 28, 2022	23.81	23.84	21.82	21.92	716,337	-1.57(-6.68%)
Jun 27, 2022	24.08	24.08	22.89	23.49	734,930	-0.19(-0.80%)
Jun 24, 2022	24.23	24.64	23.11	23.68	1,605,983	-0.35(-1.46%)
Jun 23, 2022	22.15	24.11	22.00	24.03	840,548	+2.18(+9.98%)
Jun 22, 2022	20.17	22.47	20.01	21.85	930,741	+1.20(+5.81%)
Jun 21, 2022	20.95	21.51	20.59	20.65	884,869	+0.12(+0.58%)
Jun 17, 2022	20.71	21.64	20.27	20.53	2,091,111	-0.03(-0.15%)
Jun 16, 2022	20.04	20.83	19.98	20.56	1,006,398	-0.53(-2.51%)
Jun 15, 2022	21.00	21.74	20.52	21.09	1,051,794	+0.44(+2.13%)
Jun 14, 2022	20.83	20.98	19.34	20.65	1,031,101	+0.16(+0.78%)
Jun 13, 2022	21.49	22.59	20.28	20.49	1,461,288	-2.21(-9.74%)
Jun 10, 2022	23.58	24.02	22.26	22.70	1,086,980	-1.68(-6.89%)
Jun 09, 2022	25.75	26.02	24.38	24.38	659,019	-2.09(-7.90%)
Jun 08, 2022	25.90	27.35	25.90	26.47	441,432	+0.23(+0.88%)
Jun 07, 2022	23.90	26.32	23.90	26.24	651,250	+1.95(+8.03%)
Jun 06, 2022	26.10	26.85	24.21	24.29	539,553	-1.65(-6.36%)
Jun 03, 2022	25.75	26.55	25.39	25.94	762,280	-0.52(-1.97%)
Jun 02, 2022	25.33	27.12	25.26	26.46	626,572	+1.05(+4.13%)
Jun 01, 2022	25.53	25.89	25.02	25.41	646,459	+0.26(+1.03%)
May 31, 2022	25.94	26.35	24.63	25.15	1,167,439	-1.02(-3.90%)
May 27, 2022	24.32	26.21	24.09	26.17	827,079	+2.10(+8.72%)
May 26, 2022	24.06	24.74	23.61	24.07	1,320,680	+0.20(+0.84%)
May 25, 2022	23.18	24.02	22.88	23.87	1,553,081	+0.59(+2.53%)
May 24, 2022	23.44	23.81	22.92	23.28	1,853,266	-0.64(-2.68%)
May 23, 2022	25.51	25.52	22.36	23.92	2,333,552	-1.94(-7.50%)
May 20, 2022	25.85	26.26	24.25	25.86	487,304	+0.71(+2.82%)
May 19, 2022	23.20	25.59	23.00	25.15	602,723	+1.88(+8.08%)
May 18, 2022	24.35	24.97	23.01	23.27	798,301	-2.02(-7.99%)
May 17, 2022	25.84	26.30	24.53	25.29	530,375	+0.37(+1.48%)
May 16, 2022	25.50	26.16	24.36	24.92	852,795	-1.32(-5.03%)
May 13, 2022	24.04	26.97	24.04	26.24	1,112,049	+2.80(+11.95%)
May 12, 2022	21.35	23.76	21.25	23.44	1,123,060	+1.74(+8.02%)
May 11, 2022	22.98	23.76	21.49	21.70	1,124,063	-1.44(-6.22%)
May 10, 2022	23.87	24.50	22.26	23.14	1,667,613	+0.68(+3.03%)
May 09, 2022	25.31	26.08	22.16	22.46	1,206,572	-3.32(-12.88%)
May 06, 2022	30.36	30.58	25.14	25.78	2,197,900	-5.88(-18.57%)
May 05, 2022	33.18	33.18	30.53	31.66	728,034	-2.41(-7.07%)
May 04, 2022	33.04	34.30	30.87	34.07	881,618	+1.30(+3.97%)
May 03, 2022	32.26	32.93	31.31	32.77	548,075	+0.20(+0.61%)

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.