Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.21	23.31	22.86	23.20	2,287,814	-0.09(-0.39%)
Jul 28, 2022	22.98	23.32	22.70	23.29	4,287,680	+0.45(+1.97%)
Jul 27, 2022	22.26	23.02	21.92	22.84	3,914,052	+0.86(+3.91%)
Jul 26, 2022	21.87	22.42	21.61	21.98	3,733,112	-0.17(-0.77%)
Jul 25, 2022	22.41	22.47	21.80	22.15	3,718,990	-0.30(-1.34%)
Jul 22, 2022	23.50	23.80	22.32	22.45	8,478,980	-1.72(-7.12%)
Jul 21, 2022	23.65	24.31	23.02	24.17	4,856,182	+0.66(+2.81%)
Jul 20, 2022	22.77	23.57	22.72	23.51	3,869,524	+0.93(+4.12%)
Jul 19, 2022	21.81	22.97	21.80	22.58	3,484,228	+1.00(+4.63%)
Jul 18, 2022	21.96	22.05	21.30	21.58	4,503,507	-0.05(-0.23%)
Jul 15, 2022	21.78	21.93	20.94	21.63	2,661,983	-0.07(-0.32%)
Jul 14, 2022	21.82	21.84	21.28	21.70	3,073,107	-0.45(-2.03%)
Jul 13, 2022	21.81	22.43	21.69	22.15	2,457,708	-0.04(-0.18%)
Jul 12, 2022	22.37	22.96	22.05	22.19	2,763,585	-0.35(-1.55%)
Jul 11, 2022	23.60	23.87	22.50	22.54	2,813,507	-0.22(-0.97%)
Jul 08, 2022	22.99	23.10	22.52	22.76	1,701,339	-0.28(-1.22%)
Jul 07, 2022	22.42	23.17	22.37	23.04	1,671,561	+0.64(+2.86%)
Jul 06, 2022	22.65	22.87	22.00	22.40	1,176,900	-0.21(-0.93%)
Jul 05, 2022	21.74	22.70	21.39	22.61	2,112,578	+0.53(+2.40%)
Jul 01, 2022	22.27	22.35	21.51	22.08	2,831,191	-0.25(-1.12%)
Jun 30, 2022	22.71	22.91	22.19	22.33	1,428,716	-0.62(-2.70%)
Jun 29, 2022	23.17	23.23	22.66	22.95	1,885,274	-0.27(-1.16%)
Jun 28, 2022	23.57	23.88	23.09	23.22	1,515,690	-0.36(-1.53%)
Jun 27, 2022	23.75	23.84	23.34	23.58	1,159,755	+0.08(+0.34%)
Jun 24, 2022	22.69	23.60	22.69	23.50	5,740,236	+0.99(+4.40%)
Jun 23, 2022	22.31	22.59	22.02	22.51	1,993,516	+0.41(+1.86%)
Jun 22, 2022	22.59	22.77	22.00	22.10	3,518,097	-0.66(-2.90%)
Jun 21, 2022	22.01	22.97	21.89	22.76	2,290,276	+0.96(+4.40%)
Jun 17, 2022	21.51	21.97	21.38	21.80	3,790,125	+0.34(+1.58%)
Jun 16, 2022	21.60	21.83	21.33	21.46	3,137,240	-0.73(-3.29%)
Jun 15, 2022	22.56	22.80	21.95	22.19	2,997,449	-0.11(-0.49%)
Jun 14, 2022	22.14	22.71	21.88	22.30	2,908,822	+0.17(+0.77%)
Jun 13, 2022	22.81	23.08	21.85	22.13	3,291,516	-1.31(-5.59%)
Jun 10, 2022	23.41	23.63	23.17	23.44	1,709,492	-0.46(-1.92%)
Jun 09, 2022	24.12	24.70	23.89	23.90	2,532,502	-0.42(-1.73%)
Jun 08, 2022	24.35	24.57	24.14	24.32	1,150,773	-0.21(-0.86%)
Jun 07, 2022	24.18	24.59	23.93	24.53	2,344,651	-0.01(-0.04%)
Jun 06, 2022	25.09	25.20	24.39	24.54	2,051,884	-0.41(-1.64%)
Jun 03, 2022	24.70	25.00	24.43	24.95	1,548,632	+0.08(+0.32%)
Jun 02, 2022	24.47	25.05	24.39	24.87	2,744,877	+0.40(+1.63%)
Jun 01, 2022	25.30	25.55	24.27	24.47	2,904,830	-0.65(-2.59%)
May 31, 2022	24.64	25.28	24.44	25.12	4,788,961	+0.40(+1.62%)
May 27, 2022	24.21	25.03	24.09	24.72	4,553,578	+0.76(+3.17%)
May 26, 2022	22.76	24.17	22.70	23.96	3,809,271	+1.31(+5.78%)
May 25, 2022	21.27	22.89	21.27	22.65	4,140,516	+1.03(+4.76%)
May 24, 2022	23.02	23.02	21.07	21.62	5,385,966	-1.44(-6.24%)
May 23, 2022	23.14	23.72	22.93	23.06	4,893,670	-0.09(-0.39%)
May 20, 2022	23.65	23.71	22.09	23.15	5,351,353	-0.10(-0.43%)
May 19, 2022	24.32	24.71	23.24	23.25	6,822,499	-1.50(-6.06%)
May 18, 2022	25.86	25.91	24.46	24.75	3,493,847	-1.47(-5.61%)
May 17, 2022	26.11	26.49	25.57	26.22	3,032,356	+0.52(+2.02%)
May 16, 2022	26.11	26.38	25.66	25.70	2,760,325	-0.68(-2.58%)
May 13, 2022	25.58	26.59	25.57	26.38	4,205,510	+1.17(+4.64%)
May 12, 2022	24.62	25.36	24.35	25.21	2,754,493	+0.52(+2.11%)
May 11, 2022	24.95	25.77	24.64	24.69	2,714,515	-0.21(-0.84%)
May 10, 2022	25.67	25.80	24.64	24.90	3,162,601	-0.38(-1.50%)
May 09, 2022	25.66	26.06	25.16	25.28	4,451,626	-0.84(-3.22%)
May 06, 2022	26.27	26.57	25.56	26.12	2,246,781	-0.40(-1.51%)
May 05, 2022	26.61	26.99	26.17	26.52	4,666,239	-0.45(-1.67%)
May 04, 2022	26.13	26.99	26.04	26.97	5,648,104	+0.98(+3.77%)
May 03, 2022	24.78	26.20	24.73	25.99	5,673,906	+1.28(+5.18%)

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.