Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.55	20.74	20.43	20.66	1,221,318	+0.19(+0.95%)
Jul 28, 2022	20.29	20.51	20.15	20.47	957,498	+0.22(+1.09%)
Jul 27, 2022	20.10	20.28	19.92	20.25	886,780	+0.33(+1.67%)
Jul 26, 2022	20.07	20.16	19.86	19.92	930,909	-0.18(-0.92%)
Jul 25, 2022	19.89	20.18	19.79	20.10	865,086	+0.34(+1.73%)
Jul 22, 2022	19.77	19.98	19.62	19.76	1,288,519	+0.10(+0.52%)
Jul 21, 2022	19.47	19.67	19.31	19.66	922,822	+0.06(+0.33%)
Jul 20, 2022	19.44	19.67	19.32	19.59	1,452,380	+0.12(+0.62%)
Jul 19, 2022	19.12	19.65	19.12	19.47	1,395,537	+0.55(+2.93%)
Jul 18, 2022	19.12	19.43	18.86	18.92	2,799,742	-0.40(-2.06%)
Jul 15, 2022	19.21	19.52	18.95	19.32	1,573,655	+0.44(+2.35%)
Jul 14, 2022	18.59	18.94	18.54	18.87	1,779,575	-0.10(-0.54%)
Jul 13, 2022	18.75	19.05	18.69	18.97	1,310,942	+0.05(+0.24%)
Jul 12, 2022	18.92	19.18	18.88	18.93	1,230,285	-0.01(-0.05%)
Jul 11, 2022	18.91	19.05	18.72	18.94	1,685,695	+0.02(+0.10%)
Jul 08, 2022	18.72	18.96	18.63	18.92	2,046,902	+0.29(+1.54%)
Jul 07, 2022	18.71	18.93	18.59	18.63	2,497,288	-0.04(-0.20%)
Jul 06, 2022	18.49	18.78	18.28	18.67	2,454,090	+0.12(+0.65%)
Jul 05, 2022	18.16	18.55	17.99	18.55	2,496,695	+0.01(+0.05%)
Jul 01, 2022	18.11	18.54	18.11	18.54	2,668,818	+0.39(+2.14%)
Jun 30, 2022	17.95	18.38	17.87	18.15	2,291,873	-0.02(-0.10%)
Jun 29, 2022	18.23	18.44	18.04	18.17	2,110,663	-0.06(-0.30%)
Jun 28, 2022	18.54	18.71	18.19	18.23	2,567,594	-0.10(-0.55%)
Jun 27, 2022	18.17	18.56	18.12	18.33	1,690,250	+0.21(+1.17%)
Jun 24, 2022	17.47	18.24	17.43	18.11	3,356,731	+0.71(+4.09%)
Jun 23, 2022	17.17	17.55	17.11	17.40	1,945,373	+0.39(+2.28%)
Jun 22, 2022	16.78	17.21	16.78	17.02	2,069,357	+0.05(+0.27%)
Jun 21, 2022	17.41	17.46	16.91	16.97	2,933,450	-0.04(-0.22%)
Jun 17, 2022	16.77	17.25	16.60	17.01	2,883,622	+0.31(+1.88%)
Jun 16, 2022	17.54	17.62	16.62	16.69	2,334,717	-1.15(-6.47%)
Jun 15, 2022	18.35	18.43	17.58	17.85	2,389,734	-0.30(-1.68%)
Jun 14, 2022	17.90	18.42	17.90	18.15	1,836,952	+0.22(+1.24%)
Jun 13, 2022	18.35	18.43	17.86	17.93	2,157,875	-0.69(-3.72%)
Jun 10, 2022	19.10	19.24	18.61	18.62	1,152,701	-0.79(-4.09%)
Jun 09, 2022	19.60	19.74	19.40	19.42	1,657,947	-0.25(-1.27%)
Jun 08, 2022	19.93	19.97	19.50	19.67	1,144,948	-0.47(-2.34%)
Jun 07, 2022	19.72	20.17	19.66	20.14	949,538	+0.35(+1.77%)
Jun 06, 2022	19.70	19.92	19.59	19.79	1,225,006	+0.30(+1.52%)
Jun 03, 2022	19.55	19.70	19.43	19.49	1,080,757	-0.23(-1.17%)
Jun 02, 2022	19.58	19.81	19.44	19.72	1,332,558	+0.21(+1.09%)
Jun 01, 2022	19.91	19.98	19.27	19.51	2,277,438	-0.36(-1.81%)
May 31, 2022	19.63	19.92	19.53	19.87	3,218,947	+0.25(+1.27%)
May 27, 2022	19.59	19.68	19.39	19.62	1,372,623	+0.12(+0.62%)
May 26, 2022	19.22	19.59	19.11	19.50	1,783,247	+0.40(+2.08%)
May 25, 2022	18.80	19.32	18.80	19.10	2,232,394	+0.20(+1.08%)
May 24, 2022	19.18	19.18	18.62	18.90	1,061,485	-0.30(-1.59%)
May 23, 2022	19.33	19.56	19.14	19.20	1,273,491	+0.17(+0.87%)
May 20, 2022	19.42	19.61	18.69	19.04	1,362,478	-0.28(-1.44%)
May 19, 2022	19.10	19.51	18.99	19.32	1,568,536	-0.01(-0.05%)
May 18, 2022	20.18	20.37	19.22	19.32	2,124,748	-1.04(-5.12%)
May 17, 2022	19.76	20.38	19.71	20.37	1,162,194	+0.89(+4.56%)
May 16, 2022	19.33	19.53	19.21	19.48	1,080,908	+0.09(+0.47%)
May 13, 2022	19.10	19.53	19.10	19.39	1,108,443	+0.32(+1.68%)
May 12, 2022	19.46	19.46	18.78	19.07	1,428,161	-0.31(-1.61%)
May 11, 2022	19.50	19.78	19.25	19.38	1,434,691	-0.16(-0.80%)
May 10, 2022	19.49	19.87	18.98	19.53	1,851,871	+0.12(+0.61%)
May 09, 2022	19.62	19.92	19.33	19.42	2,256,297	-0.39(-1.99%)
May 06, 2022	19.96	20.01	19.57	19.81	1,666,139	-0.18(-0.92%)
May 05, 2022	20.48	20.74	19.68	19.99	2,247,172	-0.57(-2.76%)
May 04, 2022	20.02	20.62	20.02	20.56	2,943,157	+0.34(+1.67%)
May 03, 2022	19.78	20.38	19.74	20.22	1,830,631	+0.44(+2.22%)

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.