Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.60	24.60	23.68	24.41	906,357	-0.34(-1.37%)
Jul 28, 2022	23.88	24.80	23.51	24.75	1,006,337	+0.77(+3.21%)
Jul 27, 2022	23.35	24.06	23.21	23.98	975,385	+0.66(+2.83%)
Jul 26, 2022	23.11	23.39	22.96	23.32	758,563	-0.06(-0.26%)
Jul 25, 2022	23.55	23.80	23.36	23.38	705,714	-0.13(-0.55%)
Jul 22, 2022	23.91	23.91	23.23	23.51	623,544	-0.21(-0.89%)
Jul 21, 2022	23.60	23.86	23.34	23.72	573,167	+0.00(+0.00%)
Jul 20, 2022	23.80	23.94	23.21	23.72	605,178	-0.06(-0.25%)
Jul 19, 2022	23.62	24.15	23.36	23.78	936,963	+0.69(+2.99%)
Jul 18, 2022	22.90	23.59	22.86	23.09	1,027,282	+0.25(+1.09%)
Jul 15, 2022	21.94	22.85	21.64	22.84	1,040,253	+1.10(+5.06%)
Jul 14, 2022	23.08	23.27	21.66	21.74	1,098,665	-1.66(-7.09%)
Jul 13, 2022	22.26	23.45	22.26	23.40	1,471,422	+0.70(+3.08%)
Jul 12, 2022	20.85	23.39	20.65	22.70	3,521,021	+2.99(+15.17%)
Jul 11, 2022	20.49	20.67	19.30	19.71	1,354,150	-0.96(-4.64%)
Jul 08, 2022	21.13	21.77	20.59	20.67	1,337,158	-0.64(-3.00%)
Jul 07, 2022	22.04	22.11	20.53	21.31	1,378,538	-0.69(-3.14%)
Jul 06, 2022	21.74	22.06	21.37	22.00	2,027,899	+0.56(+2.61%)
Jul 05, 2022	21.30	21.73	21.19	21.44	1,290,396	-0.12(-0.56%)
Jul 01, 2022	20.49	21.56	20.27	21.56	1,242,805	+1.11(+5.43%)
Jun 30, 2022	21.23	21.23	20.23	20.45	1,380,003	-1.04(-4.84%)
Jun 29, 2022	22.75	23.02	21.43	21.49	1,124,409	-1.37(-5.99%)
Jun 28, 2022	23.61	23.93	22.69	22.86	981,619	-0.59(-2.52%)
Jun 27, 2022	23.16	23.78	22.87	23.45	1,630,578	+0.38(+1.65%)
Jun 24, 2022	23.49	24.23	23.00	23.07	12,137,334	-0.52(-2.20%)
Jun 23, 2022	23.28	23.75	23.12	23.59	1,206,376	+0.32(+1.38%)
Jun 22, 2022	23.21	23.99	22.92	23.27	1,217,316	-0.09(-0.39%)
Jun 21, 2022	23.40	24.12	23.32	23.36	1,726,929	+0.08(+0.34%)
Jun 17, 2022	22.35	23.36	22.30	23.28	1,763,128	+1.04(+4.68%)
Jun 16, 2022	22.32	22.76	22.03	22.24	1,217,145	-0.58(-2.54%)
Jun 15, 2022	21.77	23.04	21.77	22.82	1,208,324	+1.24(+5.75%)
Jun 14, 2022	21.50	22.05	21.22	21.58	862,094	+0.19(+0.89%)
Jun 13, 2022	21.30	21.80	21.11	21.39	1,531,446	-0.41(-1.88%)
Jun 10, 2022	21.83	22.20	21.53	21.80	783,317	-0.32(-1.45%)
Jun 09, 2022	22.62	22.62	22.06	22.12	794,571	-0.54(-2.38%)
Jun 08, 2022	22.49	23.10	22.34	22.66	1,109,305	+0.02(+0.09%)
Jun 07, 2022	22.26	22.66	22.07	22.64	1,103,370	+0.09(+0.40%)
Jun 06, 2022	22.44	22.88	22.05	22.55	1,572,875	+0.58(+2.64%)
Jun 03, 2022	22.11	22.33	21.52	21.97	1,065,415	-0.43(-1.92%)
Jun 02, 2022	21.77	22.52	21.68	22.40	1,135,442	+0.68(+3.13%)
Jun 01, 2022	22.01	22.51	21.40	21.72	1,619,445	-0.07(-0.32%)
May 31, 2022	22.50	22.71	21.75	21.79	1,334,843	-0.62(-2.77%)
May 27, 2022	22.01	22.41	21.88	22.41	799,530	+0.41(+1.86%)
May 26, 2022	21.48	23.04	21.48	22.00	1,169,282	+0.94(+4.46%)
May 25, 2022	20.48	21.14	20.12	21.06	1,005,548	+0.58(+2.83%)
May 24, 2022	21.50	21.59	20.29	20.48	1,175,731	-1.08(-5.01%)
May 23, 2022	22.06	22.39	21.21	21.56	947,235	-0.33(-1.51%)
May 20, 2022	21.55	22.00	21.35	21.89	1,411,224	+0.33(+1.53%)
May 19, 2022	21.50	21.85	21.06	21.56	1,483,513	-0.22(-1.01%)
May 18, 2022	22.38	22.79	21.59	21.78	1,256,890	-0.49(-2.20%)
May 17, 2022	22.00	22.34	21.50	22.27	1,232,060	+0.12(+0.54%)
May 16, 2022	23.53	23.55	22.01	22.15	1,339,914	-1.58(-6.66%)
May 13, 2022	23.65	24.24	23.30	23.73	1,997,551	+0.43(+1.85%)
May 12, 2022	22.29	23.75	22.21	23.30	3,754,147	+1.83(+8.52%)
May 11, 2022	23.00	23.08	21.36	21.47	2,346,798	-1.39(-6.08%)
May 10, 2022	23.70	23.77	22.54	22.86	2,150,425	-0.73(-3.09%)
May 09, 2022	24.21	24.36	23.51	23.59	1,278,962	-0.82(-3.36%)
May 06, 2022	25.02	25.07	24.17	24.41	2,169,192	-0.65(-2.59%)
May 05, 2022	25.53	25.77	24.91	25.06	2,538,742	-0.79(-3.06%)
May 04, 2022	24.00	26.09	23.75	25.85	4,225,470	-1.72(-6.24%)
May 03, 2022	26.84	27.82	26.84	27.57	1,751,579	+0.82(+3.07%)

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.