Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.08	19.27	18.82	19.20	612,109	+0.12(+0.63%)
Jul 28, 2022	19.03	19.16	18.68	19.08	395,651	+0.13(+0.69%)
Jul 27, 2022	18.91	19.04	18.75	18.95	361,315	+0.23(+1.23%)
Jul 26, 2022	18.84	19.25	18.68	18.72	509,514	-0.24(-1.27%)
Jul 25, 2022	19.14	19.23	18.62	18.96	681,350	+0.10(+0.53%)
Jul 22, 2022	19.22	19.34	18.37	18.86	895,017	-0.40(-2.08%)
Jul 21, 2022	19.02	19.27	18.86	19.26	502,024	+0.31(+1.64%)
Jul 20, 2022	18.81	19.03	18.70	18.95	381,894	+0.18(+0.96%)
Jul 19, 2022	18.61	18.82	18.40	18.77	432,724	+0.43(+2.34%)
Jul 18, 2022	18.64	18.77	18.32	18.34	410,839	-0.15(-0.81%)
Jul 15, 2022	18.16	18.52	18.07	18.49	1,001,813	+0.51(+2.84%)
Jul 14, 2022	18.10	18.22	17.73	17.98	504,769	-0.35(-1.91%)
Jul 13, 2022	18.33	18.60	18.10	18.33	796,260	-0.33(-1.77%)
Jul 12, 2022	19.11	19.36	18.50	18.66	715,592	-0.52(-2.71%)
Jul 11, 2022	19.52	19.72	19.07	19.18	773,933	-0.43(-2.19%)
Jul 08, 2022	19.73	20.26	19.53	19.61	828,119	-0.25(-1.26%)
Jul 07, 2022	18.95	19.91	18.95	19.86	677,304	+0.91(+4.80%)
Jul 06, 2022	19.58	19.84	18.89	18.95	1,908,415	-0.67(-3.41%)
Jul 05, 2022	19.41	19.73	19.06	19.62	1,160,616	-0.03(-0.15%)
Jul 01, 2022	19.53	19.91	19.33	19.65	1,202,035	+0.06(+0.31%)
Jun 30, 2022	19.87	20.02	19.59	19.59	1,283,754	-0.46(-2.29%)
Jun 29, 2022	20.36	20.39	19.89	20.05	596,223	-0.23(-1.13%)
Jun 28, 2022	20.66	20.88	20.26	20.28	814,971	-0.36(-1.74%)
Jun 27, 2022	20.88	20.96	20.38	20.64	752,878	-0.15(-0.72%)
Jun 24, 2022	20.38	20.93	20.09	20.79	1,220,977	+0.81(+4.05%)
Jun 23, 2022	20.31	20.55	19.75	19.98	808,493	-0.31(-1.53%)
Jun 22, 2022	19.98	20.68	19.98	20.29	1,745,238	+0.14(+0.69%)
Jun 21, 2022	19.33	20.19	18.92	20.15	1,733,852	+1.23(+6.50%)
Jun 17, 2022	19.41	19.66	18.62	18.92	14,650,941	-0.51(-2.62%)
Jun 16, 2022	20.32	20.75	19.33	19.43	1,311,494	-1.24(-6.00%)
Jun 15, 2022	20.90	21.26	20.29	20.67	1,166,893	-0.16(-0.77%)
Jun 14, 2022	21.67	21.67	20.50	20.83	927,880	-0.84(-3.88%)
Jun 13, 2022	21.78	22.10	21.48	21.67	1,218,106	-0.76(-3.39%)
Jun 10, 2022	22.58	22.74	22.14	22.43	1,221,235	-0.36(-1.58%)
Jun 09, 2022	23.15	23.24	22.52	22.79	1,426,095	-1.07(-4.48%)
Jun 08, 2022	23.78	24.11	23.62	23.86	1,627,280	+0.07(+0.29%)
Jun 07, 2022	23.73	24.15	23.60	23.79	1,827,860	-0.07(-0.29%)
Jun 06, 2022	24.82	24.90	23.48	23.86	4,739,527	+2.35(+10.93%)
Jun 03, 2022	21.77	21.95	21.39	21.51	330,770	-0.45(-2.05%)
Jun 02, 2022	21.25	22.08	21.14	21.96	403,098	+0.80(+3.78%)
Jun 01, 2022	21.38	21.65	20.80	21.16	703,672	-0.14(-0.66%)
May 31, 2022	21.16	21.45	20.64	21.30	914,919	+0.16(+0.76%)
May 27, 2022	20.56	21.20	20.56	21.14	416,042	+0.74(+3.63%)
May 26, 2022	20.57	20.90	20.31	20.40	478,104	-0.09(-0.44%)
May 25, 2022	20.22	20.66	20.10	20.49	366,270	+0.14(+0.69%)
May 24, 2022	20.27	20.47	20.01	20.35	344,175	+0.05(+0.25%)
May 23, 2022	20.43	20.55	19.86	20.30	383,642	+0.13(+0.64%)
May 20, 2022	19.79	20.22	19.51	20.17	374,291	+0.41(+2.07%)
May 19, 2022	19.09	19.93	19.09	19.76	288,456	+0.53(+2.76%)
May 18, 2022	19.36	19.64	19.00	19.23	254,132	-0.29(-1.49%)
May 17, 2022	19.84	20.00	19.37	19.52	432,057	-0.03(-0.15%)
May 16, 2022	19.42	19.71	19.32	19.55	323,192	+0.00(+0.00%)
May 13, 2022	19.55	19.87	19.26	19.55	717,993	+0.25(+1.30%)
May 12, 2022	19.15	19.58	18.91	19.30	483,974	+0.28(+1.47%)
May 11, 2022	19.54	19.82	18.95	19.02	417,131	-0.60(-3.06%)
May 10, 2022	19.92	20.05	19.04	19.62	477,352	-0.03(-0.15%)
May 09, 2022	19.80	20.25	19.60	19.65	560,576	-0.50(-2.48%)
May 06, 2022	20.84	21.02	19.73	20.15	840,478	-0.65(-3.13%)
May 05, 2022	22.15	22.15	20.58	20.80	1,512,996	+0.06(+0.29%)
May 04, 2022	20.65	21.01	19.96	20.74	476,247	+0.21(+1.02%)
May 03, 2022	20.50	20.82	20.21	20.53	562,913	-0.02(-0.10%)

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.