Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.28	23.50	23.20	23.50	345,502	+0.15(+0.66%)
Jul 28, 2022	23.22	23.37	23.03	23.35	338,281	+0.12(+0.49%)
Jul 27, 2022	22.94	23.26	22.90	23.24	563,297	+0.49(+2.15%)
Jul 26, 2022	22.86	22.91	22.72	22.75	878,829	-0.24(-1.04%)
Jul 25, 2022	22.98	23.02	22.88	22.99	1,241,991	+0.16(+0.71%)
Jul 22, 2022	22.99	23.12	22.75	22.82	302,293	-0.15(-0.67%)
Jul 21, 2022	22.74	23.00	22.71	22.98	353,317	+0.25(+1.10%)
Jul 20, 2022	22.78	22.84	22.63	22.73	381,950	-0.11(-0.46%)
Jul 19, 2022	22.69	22.85	22.66	22.83	609,350	+0.50(+2.23%)
Jul 18, 2022	22.49	22.59	22.29	22.34	511,812	+0.13(+0.60%)
Jul 15, 2022	22.06	22.20	21.91	22.20	287,703	+0.29(+1.31%)
Jul 14, 2022	21.83	21.94	21.64	21.91	472,893	-0.31(-1.38%)
Jul 13, 2022	21.98	22.30	21.97	22.22	263,561	-0.02(-0.09%)
Jul 12, 2022	22.20	22.39	22.18	22.24	191,158	-0.03(-0.13%)
Jul 11, 2022	22.38	22.41	22.26	22.27	679,411	-0.46(-2.02%)
Jul 08, 2022	22.62	22.79	22.56	22.73	237,995	+0.01(+0.04%)
Jul 07, 2022	22.56	22.73	22.56	22.72	313,379	+0.41(+1.85%)
Jul 06, 2022	22.30	22.39	22.15	22.31	620,549	-0.07(-0.30%)
Jul 05, 2022	22.13	22.38	22.05	22.37	981,424	-0.38(-1.68%)
Jul 01, 2022	22.51	22.78	22.38	22.76	531,277	-0.02(-0.08%)
Jun 30, 2022	22.50	22.79	22.42	22.78	538,952	-0.13(-0.59%)
Jun 29, 2022	23.02	23.04	22.88	22.91	338,837	-0.08(-0.33%)
Jun 28, 2022	23.29	23.40	22.99	22.99	681,082	-0.16(-0.70%)
Jun 27, 2022	23.18	23.27	23.11	23.15	1,277,537	-0.03(-0.12%)
Jun 24, 2022	22.79	23.18	22.79	23.18	869,471	+0.65(+2.89%)
Jun 23, 2022	22.56	22.62	22.33	22.53	959,578	-0.06(-0.25%)
Jun 22, 2022	22.55	22.76	22.47	22.58	647,064	-0.26(-1.13%)
Jun 21, 2022	22.84	22.94	22.80	22.84	1,608,297	+0.40(+1.79%)
Jun 17, 2022	22.56	22.67	22.34	22.44	1,430,659	-0.10(-0.43%)
Jun 16, 2022	22.54	22.69	22.41	22.54	446,016	-0.56(-2.41%)
Jun 15, 2022	22.92	23.24	22.70	23.09	366,871	+0.37(+1.64%)
Jun 14, 2022	22.84	22.95	22.56	22.72	549,588	-0.09(-0.38%)
Jun 13, 2022	22.99	23.10	22.74	22.80	900,005	-0.79(-3.37%)
Jun 10, 2022	23.77	23.77	23.53	23.60	353,891	-0.50(-2.07%)
Jun 09, 2022	24.53	24.56	24.08	24.10	1,303,556	-0.59(-2.40%)
Jun 08, 2022	24.73	24.83	24.63	24.69	358,565	-0.17(-0.69%)
Jun 07, 2022	24.53	24.87	24.53	24.86	433,897	+0.10(+0.39%)
Jun 06, 2022	24.93	25.01	24.72	24.77	911,923	+0.12(+0.51%)
Jun 03, 2022	24.73	24.77	24.59	24.64	527,880	-0.35(-1.42%)
Jun 02, 2022	24.65	25.02	24.61	25.00	537,753	+0.48(+1.95%)
Jun 01, 2022	24.83	24.87	24.43	24.52	444,782	-0.20(-0.80%)
May 31, 2022	24.79	24.89	24.69	24.72	528,903	+0.02(+0.08%)
May 27, 2022	24.57	24.70	24.53	24.70	424,876	+0.31(+1.28%)
May 26, 2022	24.13	24.45	24.12	24.39	804,401	+0.28(+1.17%)
May 25, 2022	23.92	24.18	23.92	24.10	473,733	+0.06(+0.24%)
May 24, 2022	24.06	24.11	23.87	24.05	265,582	-0.17(-0.70%)
May 23, 2022	24.08	24.27	24.04	24.22	381,316	+0.31(+1.30%)
May 20, 2022	23.99	24.04	23.57	23.91	760,914	+0.15(+0.63%)
May 19, 2022	23.47	23.89	23.47	23.75	758,979	+0.23(+0.96%)
May 18, 2022	23.90	23.94	23.49	23.53	332,742	-0.58(-2.39%)
May 17, 2022	24.06	24.10	23.91	24.10	690,821	+0.48(+2.04%)
May 16, 2022	23.49	23.72	23.42	23.62	440,120	+0.02(+0.08%)
May 13, 2022	23.28	23.62	23.28	23.60	992,127	+0.64(+2.79%)
May 12, 2022	22.87	23.17	22.77	22.96	494,837	-0.06(-0.25%)
May 11, 2022	23.26	23.53	23.02	23.02	543,441	-0.15(-0.65%)
May 10, 2022	23.39	23.41	23.00	23.17	665,253	+0.11(+0.49%)
May 09, 2022	23.32	23.38	23.00	23.06	684,232	-0.69(-2.90%)
May 06, 2022	23.83	23.92	23.62	23.75	448,685	-0.27(-1.14%)
May 05, 2022	24.45	24.48	23.85	24.02	982,229	-0.82(-3.30%)
May 04, 2022	24.35	24.87	24.18	24.84	916,952	+0.40(+1.62%)
May 03, 2022	24.36	24.50	24.32	24.44	460,823	+0.23(+0.93%)

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.