Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.26	19.36	19.17	19.21	1,483,488	+0.06(+0.30%)
Jul 28, 2022	19.12	19.21	19.10	19.16	1,482,447	+0.18(+0.95%)
Jul 27, 2022	18.98	19.03	18.90	18.97	1,340,202	+0.13(+0.71%)
Jul 26, 2022	18.84	18.90	18.73	18.84	1,125,705	+0.23(+1.23%)
Jul 25, 2022	18.58	18.64	18.44	18.61	877,039	+0.25(+1.35%)
Jul 22, 2022	18.45	18.59	18.36	18.37	1,799,739	-0.29(-1.53%)
Jul 21, 2022	18.75	18.86	18.62	18.65	2,082,651	-0.33(-1.75%)
Jul 20, 2022	19.02	19.03	18.90	18.98	1,303,060	+0.00(+0.00%)
Jul 19, 2022	18.90	19.05	18.81	18.98	1,848,236	-0.11(-0.60%)
Jul 18, 2022	19.00	19.21	19.00	19.10	1,479,807	+0.40(+2.14%)
Jul 15, 2022	18.61	18.76	18.56	18.70	884,339	+0.12(+0.67%)
Jul 14, 2022	18.70	18.71	18.55	18.58	4,878,781	-0.23(-1.21%)
Jul 13, 2022	18.80	19.02	18.76	18.80	3,720,488	+0.07(+0.36%)
Jul 12, 2022	19.07	19.14	18.73	18.74	2,247,722	-0.53(-2.77%)
Jul 11, 2022	19.51	19.53	19.24	19.27	972,474	-0.12(-0.64%)
Jul 08, 2022	19.13	19.41	19.12	19.39	1,291,127	+0.35(+1.85%)
Jul 07, 2022	19.03	19.14	18.96	19.04	2,632,231	+0.35(+1.88%)
Jul 06, 2022	18.79	18.82	18.54	18.69	4,268,138	+0.09(+0.46%)
Jul 05, 2022	18.91	18.92	18.54	18.60	5,065,347	-0.41(-2.15%)
Jul 01, 2022	19.37	19.37	19.00	19.01	5,015,597	-0.38(-1.96%)
Jun 30, 2022	19.62	19.70	19.38	19.39	2,752,471	-0.30(-1.55%)
Jun 29, 2022	19.74	19.74	19.63	19.70	1,921,694	+0.12(+0.63%)
Jun 28, 2022	19.62	19.73	19.56	19.57	2,348,179	+0.09(+0.44%)
Jun 27, 2022	19.71	19.73	19.47	19.49	2,615,944	-0.24(-1.21%)
Jun 24, 2022	19.81	19.85	19.69	19.73	3,208,156	+0.07(+0.34%)
Jun 23, 2022	20.09	20.12	19.66	19.66	9,011,517	-0.61(-3.00%)
Jun 22, 2022	20.44	20.50	20.26	20.27	3,715,093	-0.25(-1.21%)
Jun 21, 2022	20.69	20.75	20.48	20.52	6,109,661	-0.23(-1.10%)
Jun 17, 2022	20.95	21.04	20.74	20.74	2,106,322	-0.12(-0.59%)
Jun 16, 2022	20.74	20.93	20.73	20.87	2,979,285	+0.21(+1.01%)
Jun 15, 2022	20.55	20.74	20.54	20.66	2,387,801	+0.01(+0.05%)
Jun 14, 2022	20.70	20.74	20.58	20.65	2,069,589	-0.06(-0.28%)
Jun 13, 2022	20.82	20.82	20.47	20.71	3,529,495	-0.24(-1.14%)
Jun 10, 2022	20.99	21.02	20.87	20.94	1,548,320	-0.16(-0.77%)
Jun 09, 2022	21.01	21.17	21.00	21.11	1,159,744	+0.00(+0.00%)
Jun 08, 2022	21.10	21.20	21.05	21.11	2,203,968	+0.07(+0.32%)
Jun 07, 2022	21.03	21.06	20.91	21.04	2,420,739	-0.05(-0.23%)
Jun 06, 2022	21.04	21.14	20.98	21.09	1,534,675	+0.28(+1.33%)
Jun 03, 2022	20.96	21.00	20.78	20.81	2,458,765	-0.20(-0.95%)
Jun 02, 2022	21.06	21.13	20.99	21.01	1,897,916	+0.10(+0.50%)
Jun 01, 2022	21.02	21.13	20.78	20.91	1,981,651	-0.02(-0.09%)
May 31, 2022	21.32	21.32	20.89	20.93	2,451,928	-0.41(-1.92%)
May 27, 2022	21.24	21.40	21.22	21.33	1,712,342	+0.13(+0.63%)
May 26, 2022	21.04	21.30	21.01	21.20	1,876,768	+0.21(+1.00%)
May 25, 2022	20.90	21.04	20.89	20.99	2,083,215	-0.10(-0.50%)
May 24, 2022	21.29	21.29	20.96	21.10	1,569,190	-0.26(-1.20%)
May 23, 2022	21.23	21.36	21.20	21.35	2,218,794	+0.19(+0.90%)
May 20, 2022	21.21	21.24	21.12	21.16	1,509,605	-0.14(-0.67%)
May 19, 2022	21.19	21.39	21.13	21.31	2,254,955	-0.01(-0.04%)
May 18, 2022	21.62	21.63	21.27	21.32	4,022,125	-0.53(-2.44%)
May 17, 2022	21.60	21.90	21.60	21.85	5,333,136	+0.11(+0.53%)
May 16, 2022	21.53	21.79	21.51	21.73	8,177,589	+0.63(+2.98%)
May 13, 2022	20.94	21.12	20.85	21.11	2,071,544	+0.20(+0.96%)
May 12, 2022	20.73	20.94	20.61	20.91	3,471,807	+0.10(+0.46%)
May 11, 2022	20.65	20.85	20.63	20.81	3,519,762	+0.37(+1.82%)
May 10, 2022	20.53	20.58	20.42	20.44	2,168,757	+0.14(+0.70%)
May 09, 2022	20.66	20.68	20.24	20.30	6,383,369	-0.49(-2.34%)
May 06, 2022	20.92	20.95	20.74	20.78	2,727,864	-0.26(-1.22%)
May 05, 2022	21.10	21.10	20.92	21.04	1,693,021	+0.04(+0.18%)
May 04, 2022	20.95	21.06	20.86	21.00	1,838,063	+0.19(+0.91%)
May 03, 2022	20.97	21.08	20.77	20.81	1,422,547	-0.11(-0.55%)

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.