Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.75	22.30	21.66	22.23	275,207	+0.52(+2.40%)
Jul 28, 2022	21.38	21.76	21.30	21.71	197,181	+0.44(+2.07%)
Jul 27, 2022	20.71	21.47	20.52	21.27	266,286	+0.81(+3.96%)
Jul 26, 2022	20.35	20.54	20.18	20.46	191,919	-0.02(-0.10%)
Jul 25, 2022	20.34	20.82	20.17	20.48	169,675	+0.16(+0.79%)
Jul 22, 2022	20.83	20.83	20.15	20.32	159,044	-0.45(-2.17%)
Jul 21, 2022	20.22	20.77	20.09	20.77	210,924	+0.58(+2.87%)
Jul 20, 2022	19.96	20.25	19.83	20.19	167,815	+0.22(+1.10%)
Jul 19, 2022	19.33	19.97	19.30	19.97	200,689	+0.80(+4.17%)
Jul 18, 2022	19.52	19.77	19.05	19.17	217,549	-0.16(-0.83%)
Jul 15, 2022	19.49	19.61	18.98	19.33	372,708	+0.27(+1.42%)
Jul 14, 2022	19.16	19.27	18.79	19.06	197,244	-0.20(-1.04%)
Jul 13, 2022	19.00	19.42	18.89	19.26	140,179	+0.10(+0.52%)
Jul 12, 2022	19.76	19.88	19.02	19.16	171,251	-0.59(-2.99%)
Jul 11, 2022	19.93	20.05	19.67	19.75	187,078	-0.24(-1.20%)
Jul 08, 2022	20.00	20.51	19.77	19.99	175,367	-0.07(-0.35%)
Jul 07, 2022	19.26	20.20	19.26	20.06	333,670	+1.02(+5.36%)
Jul 06, 2022	19.22	19.29	18.79	19.04	249,854	-0.13(-0.68%)
Jul 05, 2022	18.83	19.17	18.74	19.17	298,898	+0.11(+0.58%)
Jul 01, 2022	19.36	19.44	18.78	19.06	251,006	-0.36(-1.85%)
Jun 30, 2022	18.84	19.48	18.84	19.42	518,924	+0.30(+1.57%)
Jun 29, 2022	19.34	19.84	18.80	19.12	317,953	-0.11(-0.57%)
Jun 28, 2022	19.60	19.90	19.21	19.23	233,257	-0.30(-1.54%)
Jun 27, 2022	19.32	19.89	19.28	19.53	321,247	+0.34(+1.77%)
Jun 24, 2022	18.85	19.52	18.85	19.19	2,051,909	+0.39(+2.07%)
Jun 23, 2022	19.00	19.29	18.58	18.80	278,015	-0.11(-0.58%)
Jun 22, 2022	18.73	19.11	18.73	18.91	238,242	-0.09(-0.47%)
Jun 21, 2022	19.03	19.32	18.51	19.00	481,857	+0.18(+0.96%)
Jun 17, 2022	18.59	19.06	18.59	18.82	597,554	+0.35(+1.89%)
Jun 16, 2022	19.09	19.29	18.37	18.47	314,297	-1.00(-5.14%)
Jun 15, 2022	19.40	19.66	18.98	19.47	222,038	+0.30(+1.56%)
Jun 14, 2022	19.21	19.49	18.98	19.17	319,041	+0.09(+0.47%)
Jun 13, 2022	19.81	19.99	18.92	19.08	441,803	-1.23(-6.06%)
Jun 10, 2022	20.55	20.63	20.09	20.31	256,591	-0.49(-2.36%)
Jun 09, 2022	20.97	21.15	20.79	20.80	314,204	-0.19(-0.91%)
Jun 08, 2022	20.93	21.13	20.76	20.99	254,163	+0.08(+0.38%)
Jun 07, 2022	21.31	21.42	20.64	20.91	330,279	-0.66(-3.06%)
Jun 06, 2022	21.52	21.97	21.39	21.57	415,956	+0.18(+0.84%)
Jun 03, 2022	21.40	21.77	21.18	21.39	367,079	-0.08(-0.37%)
Jun 02, 2022	20.84	21.52	20.68	21.47	382,243	+0.76(+3.67%)
Jun 01, 2022	20.42	20.84	20.25	20.71	547,699	+0.50(+2.47%)
May 31, 2022	20.14	20.27	19.86	20.21	877,930	+0.03(+0.15%)
May 27, 2022	19.65	20.20	19.65	20.18	475,521	+0.73(+3.75%)
May 26, 2022	19.23	19.53	18.99	19.45	481,376	+0.44(+2.31%)
May 25, 2022	19.06	19.09	18.61	19.01	409,905	-0.15(-0.78%)
May 24, 2022	18.70	19.18	18.49	19.16	560,844	+0.38(+2.02%)
May 23, 2022	18.52	18.89	18.09	18.78	437,777	+0.55(+3.02%)
May 20, 2022	18.09	18.30	17.75	18.23	303,462	+0.34(+1.90%)
May 19, 2022	17.39	18.06	17.39	17.89	525,207	+0.29(+1.65%)
May 18, 2022	17.63	18.10	17.49	17.60	334,027	-0.25(-1.40%)
May 17, 2022	17.52	18.04	17.50	17.85	797,172	+0.56(+3.24%)
May 16, 2022	17.41	17.77	17.18	17.29	439,354	-0.12(-0.69%)
May 13, 2022	17.33	17.70	17.30	17.41	807,291	+0.25(+1.46%)
May 12, 2022	17.24	17.46	16.92	17.16	605,761	-0.26(-1.49%)
May 11, 2022	17.60	18.06	17.41	17.42	341,499	-0.20(-1.14%)
May 10, 2022	17.84	17.96	17.16	17.62	472,740	+0.00(+0.00%)
May 09, 2022	18.01	18.23	17.52	17.62	617,941	-0.66(-3.61%)
May 06, 2022	18.14	18.55	17.79	18.28	517,724	+0.03(+0.16%)
May 05, 2022	19.02	19.02	17.72	18.25	663,993	-1.10(-5.68%)
May 04, 2022	18.72	19.39	18.65	19.35	293,447	+0.59(+3.14%)
May 03, 2022	18.69	19.02	18.40	18.76	266,034	+0.04(+0.21%)

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.