Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.00	22.26	21.54	21.98	771,078	-0.15(-0.67%)
Jul 28, 2022	21.64	22.16	21.58	22.13	347,848	+0.70(+3.29%)
Jul 27, 2022	21.25	21.51	21.24	21.43	252,691	+0.18(+0.84%)
Jul 26, 2022	21.37	21.61	21.22	21.25	303,650	-0.16(-0.74%)
Jul 25, 2022	21.18	21.56	21.07	21.41	471,833	+0.23(+1.08%)
Jul 22, 2022	20.82	21.18	20.82	21.18	490,874	+0.13(+0.61%)
Jul 21, 2022	20.88	21.05	20.61	21.05	529,850	+0.04(+0.19%)
Jul 20, 2022	20.86	21.10	20.76	21.01	447,625	+0.06(+0.28%)
Jul 19, 2022	20.53	20.95	20.53	20.95	428,001	+0.50(+2.42%)
Jul 18, 2022	20.63	20.84	20.38	20.46	422,520	-0.15(-0.72%)
Jul 15, 2022	20.57	20.62	20.27	20.60	422,020	+0.40(+1.96%)
Jul 14, 2022	19.93	20.26	19.89	20.21	381,538	-0.07(-0.34%)
Jul 13, 2022	20.36	20.39	20.07	20.28	350,640	-0.19(-0.92%)
Jul 12, 2022	20.10	20.57	20.03	20.47	396,914	+0.33(+1.62%)
Jul 11, 2022	20.16	20.29	19.92	20.14	701,095	-0.12(-0.59%)
Jul 08, 2022	20.67	20.72	20.20	20.26	504,423	-0.48(-2.30%)
Jul 07, 2022	21.33	21.36	20.69	20.73	421,372	-0.48(-2.24%)
Jul 06, 2022	21.33	21.51	21.09	21.21	543,945	-0.08(-0.37%)
Jul 05, 2022	21.22	21.30	20.85	21.29	525,569	-0.11(-0.51%)
Jul 01, 2022	20.93	21.42	20.93	21.40	908,166	+0.27(+1.27%)
Jun 30, 2022	21.17	21.32	20.95	21.13	632,322	-0.15(-0.70%)
Jun 29, 2022	21.45	21.45	21.16	21.28	411,519	-0.32(-1.47%)
Jun 28, 2022	21.87	22.04	21.54	21.60	343,763	-0.16(-0.73%)
Jun 27, 2022	21.60	21.89	21.46	21.75	494,736	+0.23(+1.06%)
Jun 24, 2022	21.59	21.88	21.53	21.53	701,378	-0.03(-0.14%)
Jun 23, 2022	21.07	21.67	21.07	21.56	598,407	+0.46(+2.16%)
Jun 22, 2022	21.09	21.51	21.07	21.10	746,296	-0.15(-0.70%)
Jun 21, 2022	21.59	21.81	21.25	21.25	805,940	-0.27(-1.24%)
Jun 17, 2022	21.40	22.03	21.40	21.52	1,343,930	+0.31(+1.49%)
Jun 16, 2022	21.38	21.43	21.00	21.20	686,083	-0.50(-2.31%)
Jun 15, 2022	21.89	22.09	21.65	21.70	897,873	-0.03(-0.14%)
Jun 14, 2022	22.31	22.39	21.61	21.73	1,084,589	-0.84(-3.71%)
Jun 13, 2022	23.35	23.35	22.44	22.57	628,444	-1.07(-4.54%)
Jun 10, 2022	23.66	23.79	23.41	23.64	389,066	-0.19(-0.78%)
Jun 09, 2022	24.14	24.18	23.68	23.83	586,344	-0.35(-1.46%)
Jun 08, 2022	24.24	24.36	23.95	24.18	504,475	-0.18(-0.73%)
Jun 07, 2022	23.77	24.36	23.75	24.36	456,957	+0.42(+1.77%)
Jun 06, 2022	24.07	24.09	23.80	23.94	367,327	+0.11(+0.45%)
Jun 03, 2022	23.83	23.97	23.50	23.83	459,494	-0.07(-0.29%)
Jun 02, 2022	23.55	23.98	23.21	23.90	382,685	+0.29(+1.21%)
Jun 01, 2022	23.88	23.88	23.29	23.61	414,750	-0.29(-1.19%)
May 31, 2022	23.92	24.05	23.66	23.90	739,894	-0.28(-1.14%)
May 27, 2022	24.08	24.35	24.05	24.17	403,507	+0.24(+0.99%)
May 26, 2022	24.17	24.30	23.90	23.94	432,821	-0.02(-0.08%)
May 25, 2022	23.58	24.04	23.47	23.96	584,098	+0.41(+1.76%)
May 24, 2022	23.06	23.62	22.89	23.54	726,672	+0.58(+2.53%)
May 23, 2022	23.08	23.30	22.83	22.96	373,068	+0.16(+0.69%)
May 20, 2022	22.93	23.02	22.51	22.81	638,106	+0.05(+0.22%)
May 19, 2022	22.89	23.26	22.76	22.76	611,304	-0.29(-1.24%)
May 18, 2022	22.97	23.35	22.91	23.04	655,857	-0.11(-0.47%)
May 17, 2022	22.84	23.18	22.67	23.15	518,656	+0.55(+2.44%)
May 16, 2022	22.41	22.71	22.29	22.60	370,723	+0.13(+0.57%)
May 13, 2022	22.46	22.65	22.15	22.47	624,571	+0.18(+0.79%)
May 12, 2022	22.13	22.39	21.90	22.29	597,672	+0.16(+0.71%)
May 11, 2022	22.33	22.67	22.04	22.14	477,887	-0.03(-0.13%)
May 10, 2022	22.53	22.82	21.94	22.17	533,345	-0.12(-0.53%)
May 09, 2022	22.39	22.54	22.07	22.28	694,776	-0.11(-0.48%)
May 06, 2022	22.73	22.83	22.24	22.39	471,702	-0.51(-2.23%)
May 05, 2022	23.62	23.64	22.86	22.90	625,839	-0.84(-3.52%)
May 04, 2022	23.67	23.77	23.16	23.74	1,122,566	+0.10(+0.42%)
May 03, 2022	23.43	23.93	23.36	23.64	326,391	+0.18(+0.75%)

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.