Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.86	21.01	20.21	20.88	2,122,679	-0.00(-0.02%)
Jul 28, 2022	21.54	21.67	20.80	20.88	2,197,626	-0.41(-1.92%)
Jul 27, 2022	20.76	21.40	20.53	21.29	1,726,689	+0.75(+3.63%)
Jul 26, 2022	20.30	20.60	20.22	20.54	1,039,959	+0.17(+0.83%)
Jul 25, 2022	20.60	21.06	20.26	20.38	2,465,500	-0.03(-0.16%)
Jul 22, 2022	21.24	21.26	20.15	20.41	1,832,040	-0.77(-3.64%)
Jul 21, 2022	20.84	21.20	20.30	21.18	1,965,995	+0.59(+2.84%)
Jul 20, 2022	20.34	20.66	19.90	20.59	1,870,311	+0.18(+0.86%)
Jul 19, 2022	19.65	20.42	19.65	20.42	1,839,788	+0.76(+3.88%)
Jul 18, 2022	19.54	20.08	19.39	19.65	3,152,842	+0.59(+3.11%)
Jul 15, 2022	18.35	19.08	18.10	19.06	2,199,962	+1.07(+5.93%)
Jul 14, 2022	17.66	18.00	17.28	17.99	2,474,997	+0.12(+0.67%)
Jul 13, 2022	17.49	18.07	17.34	17.87	1,739,149	+0.08(+0.45%)
Jul 12, 2022	17.79	17.91	17.41	17.79	1,534,096	-0.13(-0.72%)
Jul 11, 2022	17.93	18.15	17.69	17.92	1,666,297	-0.10(-0.53%)
Jul 08, 2022	18.15	18.44	17.79	18.02	1,899,317	-0.05(-0.27%)
Jul 07, 2022	17.84	18.59	17.79	18.07	3,343,699	+1.12(+6.63%)
Jul 06, 2022	17.91	18.02	16.53	16.94	4,648,363	-1.13(-6.26%)
Jul 05, 2022	17.95	18.24	17.47	18.07	3,461,101	-0.70(-3.72%)
Jul 01, 2022	19.65	19.70	18.29	18.77	4,133,545	-1.28(-6.36%)
Jun 30, 2022	19.77	20.19	19.65	20.05	2,022,689	+0.10(+0.48%)
Jun 29, 2022	20.39	20.42	19.62	19.95	2,325,391	-0.16(-0.80%)
Jun 28, 2022	20.45	20.46	19.80	20.11	2,927,185	-0.71(-3.43%)
Jun 27, 2022	19.71	20.93	19.63	20.83	2,789,705	+1.36(+7.01%)
Jun 24, 2022	20.11	20.33	19.40	19.46	4,130,542	-0.68(-3.39%)
Jun 23, 2022	19.53	20.22	19.29	20.14	4,433,983	+0.87(+4.49%)
Jun 22, 2022	20.83	21.21	19.09	19.28	8,820,230	-2.36(-10.90%)
Jun 21, 2022	21.65	21.75	21.07	21.64	5,427,476	+0.15(+0.71%)
Jun 17, 2022	21.23	22.21	21.22	21.48	3,706,848	+0.22(+1.02%)
Jun 16, 2022	20.72	21.31	20.49	21.27	2,952,645	-0.26(-1.23%)
Jun 15, 2022	21.28	21.80	21.02	21.53	2,354,762	+0.45(+2.13%)
Jun 14, 2022	20.62	21.68	20.62	21.08	3,461,399	+0.68(+3.34%)
Jun 13, 2022	21.12	21.41	20.23	20.40	5,028,707	-1.23(-5.68%)
Jun 10, 2022	21.35	22.04	21.07	21.63	3,708,754	-0.07(-0.33%)
Jun 09, 2022	22.71	22.73	21.68	21.70	5,892,662	-1.00(-4.42%)
Jun 08, 2022	24.53	24.56	22.49	22.70	8,349,453	-2.72(-10.70%)
Jun 07, 2022	25.50	25.71	24.77	25.42	2,830,506	-0.30(-1.18%)
Jun 06, 2022	26.17	26.35	25.54	25.73	2,608,293	-0.35(-1.35%)
Jun 03, 2022	24.87	26.13	24.64	26.08	3,466,387	+1.01(+4.03%)
Jun 02, 2022	25.57	25.66	24.61	25.07	3,976,101	-0.32(-1.26%)
Jun 01, 2022	25.44	25.77	24.64	25.39	5,393,750	+0.44(+1.77%)
May 31, 2022	25.06	25.92	24.53	24.95	5,622,452	+0.14(+0.55%)
May 27, 2022	24.59	24.87	23.83	24.81	4,351,843	-0.01(-0.03%)
May 26, 2022	24.38	24.85	24.22	24.82	3,463,759	+0.50(+2.07%)
May 25, 2022	25.26	25.54	23.35	24.32	5,791,389	-0.69(-2.74%)
May 24, 2022	24.86	25.32	24.33	25.00	4,898,587	-0.62(-2.41%)
May 23, 2022	24.70	25.83	24.03	25.62	5,071,246	+1.20(+4.90%)
May 20, 2022	25.09	25.23	23.72	24.42	3,597,897	-0.14(-0.56%)
May 19, 2022	22.89	25.09	22.72	24.56	4,118,872	+1.19(+5.09%)
May 18, 2022	24.28	24.34	23.06	23.37	2,849,607	-0.88(-3.65%)
May 17, 2022	24.13	24.73	23.83	24.25	3,399,676	+0.61(+2.58%)
May 16, 2022	22.87	23.87	22.74	23.64	2,501,818	+0.86(+3.78%)
May 13, 2022	22.10	23.28	21.90	22.78	2,807,915	+1.17(+5.43%)
May 12, 2022	22.51	22.61	21.01	21.61	3,127,097	-1.21(-5.31%)
May 11, 2022	22.92	23.41	22.53	22.82	2,334,240	+0.38(+1.70%)
May 10, 2022	21.74	22.78	21.74	22.44	2,303,098	+1.42(+6.75%)
May 09, 2022	22.69	22.78	20.66	21.02	3,720,299	-2.15(-9.28%)
May 06, 2022	23.50	23.64	22.47	23.17	1,821,433	-0.22(-0.95%)
May 05, 2022	23.63	23.99	22.60	23.39	1,906,376	-0.24(-1.03%)
May 04, 2022	23.29	23.74	22.87	23.64	1,648,040	+0.59(+2.55%)
May 03, 2022	21.84	23.29	21.84	23.05	2,092,513	+1.00(+4.53%)

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.