Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.83	18.14	17.70	18.05	1,302,617	-0.78(-4.14%)
Jul 28, 2022	18.85	18.92	18.45	18.83	2,019,469	-3.09(-14.10%)
Jul 27, 2022	21.67	21.94	21.50	21.92	1,023,330	-0.09(-0.40%)
Jul 26, 2022	22.03	22.20	22.00	22.01	483,009	-0.18(-0.79%)
Jul 25, 2022	22.43	22.49	22.11	22.18	534,748	-0.02(-0.09%)
Jul 22, 2022	22.10	22.37	22.07	22.20	845,181	+0.43(+1.97%)
Jul 21, 2022	21.67	21.98	21.53	21.77	1,589,075	-0.47(-2.10%)
Jul 20, 2022	22.81	22.81	22.14	22.24	2,112,183	-0.57(-2.48%)
Jul 19, 2022	22.48	22.98	22.46	22.81	2,149,390	+0.62(+2.81%)
Jul 18, 2022	22.58	22.59	22.16	22.18	1,681,393	-0.68(-2.98%)
Jul 15, 2022	22.78	23.03	22.60	22.86	906,777	+0.67(+3.03%)
Jul 14, 2022	22.09	22.38	21.96	22.19	818,009	-0.42(-1.85%)
Jul 13, 2022	22.61	22.86	21.58	22.61	1,404,865	-0.52(-2.23%)
Jul 12, 2022	22.58	23.25	22.57	23.13	764,526	+0.02(+0.08%)
Jul 11, 2022	23.09	23.19	23.02	23.11	436,666	-0.35(-1.50%)
Jul 08, 2022	23.25	23.68	23.22	23.46	830,029	-0.21(-0.91%)
Jul 07, 2022	23.41	23.68	23.38	23.67	739,809	+0.08(+0.33%)
Jul 06, 2022	23.56	23.71	23.48	23.59	453,240	-0.37(-1.55%)
Jul 05, 2022	23.79	23.97	23.58	23.96	393,865	-0.51(-2.07%)
Jul 01, 2022	23.92	24.48	23.90	24.47	393,599	+0.17(+0.68%)
Jun 30, 2022	24.20	24.42	24.04	24.31	348,175	-0.17(-0.68%)
Jun 29, 2022	24.61	24.64	24.40	24.47	647,239	+0.12(+0.48%)
Jun 28, 2022	24.46	24.76	24.32	24.35	764,947	-0.45(-1.81%)
Jun 27, 2022	24.32	24.94	24.22	24.80	1,456,516	+0.49(+2.00%)
Jun 24, 2022	24.06	24.46	24.03	24.32	588,345	+0.76(+3.23%)
Jun 23, 2022	23.49	23.73	23.39	23.56	1,260,966	+0.23(+1.00%)
Jun 22, 2022	22.70	23.46	22.70	23.32	2,019,842	+0.35(+1.53%)
Jun 21, 2022	25.51	25.53	22.76	22.97	3,901,669	-2.17(-8.64%)
Jun 17, 2022	25.30	25.50	25.11	25.14	446,184	-0.38(-1.49%)
Jun 16, 2022	25.40	25.71	25.26	25.52	566,780	-0.17(-0.65%)
Jun 15, 2022	25.73	25.88	25.31	25.69	439,879	+0.21(+0.84%)
Jun 14, 2022	25.96	25.98	25.33	25.48	777,145	-0.43(-1.66%)
Jun 13, 2022	25.91	26.26	25.86	25.90	854,564	-0.15(-0.56%)
Jun 10, 2022	25.97	26.23	25.84	26.05	536,609	-0.38(-1.44%)
Jun 09, 2022	26.83	26.97	26.42	26.43	485,138	-1.14(-4.14%)
Jun 08, 2022	27.88	28.00	27.57	27.57	334,936	-0.79(-2.78%)
Jun 07, 2022	27.98	28.40	27.98	28.36	923,052	+0.37(+1.32%)
Jun 06, 2022	28.15	28.22	27.87	27.99	357,107	+0.03(+0.10%)
Jun 03, 2022	27.92	28.06	27.85	27.96	334,827	-0.06(-0.21%)
Jun 02, 2022	27.67	28.04	27.21	28.02	611,780	-0.67(-2.34%)
Jun 01, 2022	29.52	29.52	28.49	28.69	417,194	-1.04(-3.51%)
May 31, 2022	29.84	29.85	29.56	29.73	227,701	+0.06(+0.20%)
May 27, 2022	29.56	29.68	29.50	29.68	185,580	+0.08(+0.26%)
May 26, 2022	29.51	29.72	29.43	29.60	282,946	+0.17(+0.56%)
May 25, 2022	29.13	29.60	29.11	29.43	707,659	+0.09(+0.30%)
May 24, 2022	29.40	29.52	29.17	29.34	1,032,762	+0.23(+0.80%)
May 23, 2022	29.01	29.29	28.94	29.11	355,899	-0.04(-0.13%)
May 20, 2022	28.97	29.16	28.74	29.15	370,994	+0.30(+1.05%)
May 19, 2022	28.56	28.96	28.47	28.85	409,235	+0.26(+0.92%)
May 18, 2022	29.21	29.25	28.55	28.58	526,660	-0.65(-2.23%)
May 17, 2022	29.24	29.32	29.03	29.24	344,060	+0.21(+0.74%)
May 16, 2022	28.78	29.15	28.62	29.02	358,694	+0.56(+1.95%)
May 13, 2022	28.18	28.70	28.18	28.47	498,678	+0.41(+1.45%)
May 12, 2022	28.20	28.26	27.75	28.06	707,872	-0.49(-1.70%)
May 11, 2022	29.34	29.48	28.54	28.54	715,864	-0.53(-1.83%)
May 10, 2022	29.36	29.38	28.94	29.08	559,778	+0.39(+1.36%)
May 09, 2022	28.94	28.94	28.63	28.69	364,989	-0.55(-1.89%)
May 06, 2022	29.27	29.51	28.85	29.24	712,890	-0.15(-0.52%)
May 05, 2022	29.83	30.00	29.24	29.39	432,395	-0.04(-0.13%)
May 04, 2022	29.00	29.46	28.69	29.43	690,614	-0.67(-2.21%)
May 03, 2022	30.05	30.22	29.86	30.09	427,554	+0.74(+2.53%)

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.