Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.98	23.47	21.57	23.33	19,566,950	+1.92(+8.99%)
Jul 28, 2022	21.09	21.53	20.70	21.41	12,549,496	+0.45(+2.17%)
Jul 27, 2022	20.24	21.06	19.70	20.95	10,238,371	+0.83(+4.12%)
Jul 26, 2022	19.97	20.26	19.79	20.12	10,391,438	+0.10(+0.49%)
Jul 25, 2022	19.83	20.46	19.68	20.03	10,853,530	+0.53(+2.73%)
Jul 22, 2022	20.32	20.55	19.37	19.49	12,343,083	-0.59(-2.95%)
Jul 21, 2022	19.53	20.11	19.43	20.09	10,855,214	+0.60(+3.09%)
Jul 20, 2022	19.06	19.53	18.86	19.48	10,140,336	+0.46(+2.44%)
Jul 19, 2022	18.35	19.09	18.23	19.02	11,145,472	+0.77(+4.22%)
Jul 18, 2022	18.05	18.54	18.03	18.25	9,438,821	+0.76(+4.34%)
Jul 15, 2022	17.32	17.51	16.88	17.49	9,827,468	+0.38(+2.25%)
Jul 14, 2022	17.24	17.54	16.69	17.11	15,566,694	-0.72(-4.04%)
Jul 13, 2022	17.17	17.90	16.94	17.83	13,427,508	+0.56(+3.26%)
Jul 12, 2022	17.12	17.91	17.04	17.26	12,975,678	+0.00(+0.00%)
Jul 11, 2022	17.11	17.81	16.99	17.26	10,596,960	-0.12(-0.68%)
Jul 08, 2022	17.75	17.86	16.99	17.38	9,895,599	-0.23(-1.29%)
Jul 07, 2022	17.55	17.85	17.08	17.61	14,493,590	+0.79(+4.69%)
Jul 06, 2022	16.59	17.05	16.19	16.82	17,179,074	+0.03(+0.18%)
Jul 05, 2022	16.85	17.01	16.35	16.79	15,533,656	-0.88(-4.97%)
Jul 01, 2022	17.50	18.12	17.16	17.67	13,093,122	+0.00(+0.00%)
Jun 30, 2022	17.78	18.10	17.32	17.67	13,682,546	-0.62(-3.40%)
Jun 29, 2022	18.85	18.87	17.84	18.29	11,603,739	-0.45(-2.42%)
Jun 28, 2022	19.10	19.69	18.69	18.74	13,019,257	-0.43(-2.26%)
Jun 27, 2022	20.10	20.13	19.12	19.18	15,512,115	-0.39(-2.02%)
Jun 24, 2022	18.83	19.75	18.68	19.57	13,674,266	+0.82(+4.37%)
Jun 23, 2022	18.85	18.95	18.24	18.75	12,868,091	-0.06(-0.31%)
Jun 22, 2022	18.64	19.37	18.46	18.81	18,732,230	-0.52(-2.70%)
Jun 21, 2022	20.15	20.46	19.27	19.34	15,451,082	-0.29(-1.46%)
Jun 17, 2022	20.16	20.51	19.29	19.62	27,825,868	+0.31(+1.58%)
Jun 16, 2022	19.38	19.78	18.97	19.32	15,346,719	-0.99(-4.86%)
Jun 15, 2022	20.16	20.75	19.74	20.30	15,237,583	+0.51(+2.59%)
Jun 14, 2022	19.85	20.54	19.49	19.79	16,934,398	-0.18(-0.89%)
Jun 13, 2022	20.94	21.21	19.92	19.97	16,362,026	-1.88(-8.62%)
Jun 10, 2022	22.03	22.33	21.45	21.85	13,633,471	-0.52(-2.34%)
Jun 09, 2022	23.68	23.94	22.34	22.37	18,424,762	-1.61(-6.71%)
Jun 08, 2022	24.90	25.24	23.75	23.98	15,462,398	-1.47(-5.78%)
Jun 07, 2022	24.94	25.54	24.72	25.45	8,293,228	+0.30(+1.18%)
Jun 06, 2022	24.80	25.44	24.38	25.16	11,249,306	+0.55(+2.25%)
Jun 03, 2022	24.37	24.82	24.24	24.60	9,685,443	-0.22(-0.87%)
Jun 02, 2022	25.15	25.56	24.58	24.82	11,523,890	+0.16(+0.64%)
Jun 01, 2022	24.72	25.06	24.17	24.66	12,865,667	-0.07(-0.28%)
May 31, 2022	25.65	25.94	24.42	24.73	18,548,458	-1.49(-5.68%)
May 27, 2022	25.59	26.28	25.21	26.22	10,960,644	+0.88(+3.46%)
May 26, 2022	24.38	25.58	24.38	25.34	9,336,475	+1.05(+4.30%)
May 25, 2022	23.69	24.51	23.47	24.30	10,149,270	+0.31(+1.27%)
May 24, 2022	24.24	24.41	23.35	23.99	13,536,878	-0.73(-2.95%)
May 23, 2022	24.07	24.94	23.75	24.72	13,817,755	+1.25(+5.34%)
May 20, 2022	24.37	24.71	22.50	23.47	17,897,070	-0.45(-1.90%)
May 19, 2022	23.58	24.46	23.41	23.92	13,154,910	+0.26(+1.08%)
May 18, 2022	24.63	25.20	23.55	23.67	12,578,969	-1.22(-4.91%)
May 17, 2022	24.74	25.16	24.25	24.89	10,812,358	+0.92(+3.83%)
May 16, 2022	24.56	25.37	23.78	23.97	14,801,992	-0.10(-0.41%)
May 13, 2022	24.35	25.03	23.95	24.07	11,177,473	+0.18(+0.74%)
May 12, 2022	23.94	24.58	23.40	23.89	14,306,069	-0.49(-2.02%)
May 11, 2022	25.77	26.13	24.37	24.39	14,726,697	-0.81(-3.21%)
May 10, 2022	25.68	25.93	24.66	25.20	16,448,111	-0.36(-1.39%)
May 09, 2022	25.99	26.52	25.42	25.55	12,752,739	-1.30(-4.85%)
May 06, 2022	27.22	27.51	26.29	26.85	12,251,031	-0.57(-2.09%)
May 05, 2022	29.66	29.93	27.02	27.42	14,135,996	-2.32(-7.81%)
May 04, 2022	29.05	29.84	28.14	29.75	12,085,164	+0.73(+2.51%)
May 03, 2022	29.08	29.85	28.98	29.02	15,101,504	-0.33(-1.14%)

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.