Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.23	21.94	21.23	21.37	1,473,681	+0.16(+0.73%)
Jul 28, 2022	20.61	21.34	20.54	21.21	1,952,577	+0.27(+1.31%)
Jul 27, 2022	20.38	20.98	20.13	20.94	1,513,403	+0.60(+2.97%)
Jul 26, 2022	20.30	20.63	20.25	20.33	844,995	-0.10(-0.49%)
Jul 25, 2022	20.38	20.63	20.25	20.43	1,017,941	+0.07(+0.36%)
Jul 22, 2022	20.28	20.48	20.21	20.36	786,632	+0.07(+0.36%)
Jul 21, 2022	20.06	20.32	19.94	20.29	1,143,582	+0.33(+1.65%)
Jul 20, 2022	19.85	20.09	19.65	19.96	992,151	-0.05(-0.23%)
Jul 19, 2022	19.69	20.07	19.60	20.00	1,052,475	+0.38(+1.91%)
Jul 18, 2022	19.74	20.01	19.56	19.63	815,043	+0.06(+0.33%)
Jul 15, 2022	19.46	19.70	19.37	19.56	997,325	+0.29(+1.52%)
Jul 14, 2022	19.46	19.51	19.14	19.27	1,233,200	-0.48(-2.41%)
Jul 13, 2022	19.80	20.06	19.71	19.75	1,013,429	-0.13(-0.65%)
Jul 12, 2022	20.22	20.34	19.76	19.87	1,160,793	-0.36(-1.77%)
Jul 11, 2022	20.62	20.62	20.21	20.23	901,111	-0.52(-2.52%)
Jul 08, 2022	20.59	20.89	20.38	20.75	817,488	+0.10(+0.49%)
Jul 07, 2022	20.77	21.03	20.57	20.65	1,163,418	-0.11(-0.53%)
Jul 06, 2022	21.31	21.54	20.74	20.76	1,589,220	-0.69(-3.20%)
Jul 05, 2022	21.14	21.49	20.84	21.45	1,025,639	+0.07(+0.34%)
Jul 01, 2022	21.40	21.44	20.83	21.38	1,424,708	-0.06(-0.30%)
Jun 30, 2022	21.48	21.71	21.26	21.44	1,247,753	-0.13(-0.59%)
Jun 29, 2022	21.77	21.79	21.50	21.57	940,588	-0.18(-0.84%)
Jun 28, 2022	21.86	22.14	21.66	21.75	1,099,892	+0.00(+0.00%)
Jun 27, 2022	21.72	21.94	21.50	21.75	1,744,621	+0.03(+0.13%)
Jun 24, 2022	22.35	22.36	21.64	21.72	2,573,397	-0.36(-1.62%)
Jun 23, 2022	21.85	22.10	21.66	22.08	858,619	+0.35(+1.60%)
Jun 22, 2022	21.45	21.79	21.45	21.73	1,262,085	+0.19(+0.89%)
Jun 21, 2022	21.36	21.74	21.18	21.54	1,615,393	+0.41(+1.95%)
Jun 17, 2022	20.80	21.40	20.79	21.13	1,944,596	+0.27(+1.27%)
Jun 16, 2022	20.79	21.13	20.64	20.86	1,499,413	-0.26(-1.21%)
Jun 15, 2022	21.30	21.42	20.61	21.12	2,761,466	-0.03(-0.13%)
Jun 14, 2022	21.06	21.66	21.02	21.15	1,849,985	+0.15(+0.70%)
Jun 13, 2022	21.17	21.29	20.84	21.00	1,579,819	-0.66(-3.04%)
Jun 10, 2022	21.71	21.72	21.15	21.66	1,591,153	-0.18(-0.84%)
Jun 09, 2022	21.74	22.18	21.39	21.84	1,951,048	+0.16(+0.76%)
Jun 08, 2022	21.82	21.98	21.02	21.68	4,534,159	-0.33(-1.50%)
Jun 07, 2022	22.11	22.43	21.48	22.01	6,640,916	-0.52(-2.32%)
Jun 06, 2022	23.60	23.90	22.33	22.53	4,424,270	-0.78(-3.34%)
Jun 03, 2022	23.81	23.85	23.28	23.31	1,214,015	-0.64(-2.68%)
Jun 02, 2022	23.71	24.01	23.48	23.95	1,818,276	+0.09(+0.38%)
Jun 01, 2022	23.92	24.12	23.42	23.86	1,156,800	-0.07(-0.31%)
May 31, 2022	24.38	24.38	23.72	23.93	1,509,644	-0.14(-0.57%)
May 27, 2022	23.70	24.07	23.61	24.07	1,084,991	+0.33(+1.38%)
May 26, 2022	23.46	23.89	23.46	23.74	890,851	+0.29(+1.24%)
May 25, 2022	23.55	23.72	23.14	23.45	1,216,913	-0.10(-0.42%)
May 24, 2022	24.05	24.05	23.21	23.55	1,192,128	-0.30(-1.26%)
May 23, 2022	24.02	24.08	23.62	23.85	1,022,455	+0.28(+1.19%)
May 20, 2022	23.69	23.86	23.34	23.57	1,135,547	-0.03(-0.12%)
May 19, 2022	23.14	23.78	23.14	23.60	1,336,172	+0.35(+1.52%)
May 18, 2022	23.71	23.87	23.14	23.24	1,104,493	-0.61(-2.55%)
May 17, 2022	24.12	24.34	23.49	23.85	1,163,508	+0.03(+0.11%)
May 16, 2022	24.14	24.26	23.31	23.82	1,437,827	-0.44(-1.83%)
May 13, 2022	23.82	24.54	23.81	24.27	1,488,023	+0.71(+3.00%)
May 12, 2022	23.42	23.82	23.13	23.56	1,807,314	-0.05(-0.23%)
May 11, 2022	24.05	24.40	23.57	23.62	1,199,844	-0.42(-1.74%)
May 10, 2022	24.60	24.73	23.79	24.03	2,928,228	-0.25(-1.05%)
May 09, 2022	24.81	25.20	24.21	24.29	1,395,880	-0.73(-2.90%)
May 06, 2022	25.77	25.97	24.87	25.01	2,056,347	-1.01(-3.87%)
May 05, 2022	26.43	27.04	25.68	26.02	1,810,865	-0.74(-2.75%)
May 04, 2022	26.24	26.94	25.93	26.76	1,882,047	+0.67(+2.57%)
May 03, 2022	26.13	26.51	25.72	26.08	1,380,821	-0.04(-0.14%)

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.