Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.53	20.61	20.03	20.48	1,169,174	+0.13(+0.64%)
Jul 28, 2022	19.74	20.42	19.14	20.35	1,850,605	+0.60(+3.04%)
Jul 27, 2022	19.24	19.87	18.68	19.75	1,848,537	+0.72(+3.78%)
Jul 26, 2022	19.19	19.83	18.84	19.03	2,846,786	-1.18(-5.84%)
Jul 25, 2022	20.90	20.96	20.12	20.21	2,203,869	-0.65(-3.12%)
Jul 22, 2022	21.15	21.64	20.73	20.86	1,539,938	-0.29(-1.37%)
Jul 21, 2022	20.85	21.19	20.48	21.15	1,538,459	+0.00(+0.00%)
Jul 20, 2022	20.45	21.33	20.20	21.15	1,753,907	+0.59(+2.87%)
Jul 19, 2022	20.01	20.67	19.84	20.56	1,707,612	+0.90(+4.58%)
Jul 18, 2022	19.59	20.30	19.58	19.66	1,972,905	+0.38(+1.97%)
Jul 15, 2022	19.42	19.64	19.02	19.28	1,661,598	+0.05(+0.26%)
Jul 14, 2022	18.96	19.38	18.88	19.23	1,564,815	-0.04(-0.21%)
Jul 13, 2022	19.08	19.39	18.78	19.27	2,070,769	+0.03(+0.16%)
Jul 12, 2022	19.49	19.80	19.16	19.24	1,854,272	-0.42(-2.14%)
Jul 11, 2022	19.82	20.10	19.40	19.66	1,027,676	-0.39(-1.95%)
Jul 08, 2022	20.25	20.45	19.85	20.05	1,651,563	-0.23(-1.13%)
Jul 07, 2022	20.09	20.42	19.76	20.28	1,901,700	+0.54(+2.74%)
Jul 06, 2022	19.84	20.09	19.51	19.74	2,346,908	-0.25(-1.25%)
Jul 05, 2022	18.82	20.05	18.56	19.99	2,264,136	+0.93(+4.88%)
Jul 01, 2022	18.43	19.07	18.20	19.06	1,941,398	+0.40(+2.14%)
Jun 30, 2022	19.20	19.34	18.49	18.66	2,175,087	-0.90(-4.60%)
Jun 29, 2022	20.00	20.00	19.23	19.56	1,867,221	-0.55(-2.73%)
Jun 28, 2022	21.05	21.31	20.07	20.11	1,675,215	-0.88(-4.19%)
Jun 27, 2022	21.29	21.51	20.85	20.99	1,743,541	-0.04(-0.19%)
Jun 24, 2022	19.98	21.27	19.91	21.03	2,978,415	+1.23(+6.21%)
Jun 23, 2022	19.90	20.11	19.40	19.80	1,977,933	-0.02(-0.10%)
Jun 22, 2022	19.78	20.11	19.54	19.82	2,211,610	-0.18(-0.90%)
Jun 21, 2022	21.17	21.40	19.93	20.00	3,173,814	-0.97(-4.63%)
Jun 17, 2022	20.17	21.25	19.86	20.97	16,050,935	+0.63(+3.10%)
Jun 16, 2022	20.64	21.05	20.24	20.34	2,799,877	-1.08(-5.04%)
Jun 15, 2022	21.32	21.75	21.12	21.42	2,161,472	+0.37(+1.76%)
Jun 14, 2022	20.73	21.18	20.54	21.05	1,980,919	+0.32(+1.54%)
Jun 13, 2022	20.69	21.11	20.30	20.73	2,822,433	-0.51(-2.40%)
Jun 10, 2022	21.34	21.73	21.06	21.24	1,629,475	-0.49(-2.25%)
Jun 09, 2022	21.91	22.20	21.66	21.73	1,938,472	-0.27(-1.23%)
Jun 08, 2022	22.01	22.56	21.84	22.00	2,452,939	+0.01(+0.05%)
Jun 07, 2022	21.65	22.57	21.37	21.99	3,007,351	-0.20(-0.90%)
Jun 06, 2022	23.04	23.20	21.98	22.19	3,152,372	+0.05(+0.23%)
Jun 03, 2022	21.57	22.18	21.57	22.14	3,391,747	+0.54(+2.50%)
Jun 02, 2022	22.08	22.35	21.32	21.60	2,678,129	-0.36(-1.64%)
Jun 01, 2022	21.39	22.14	20.80	21.96	3,433,943	+0.91(+4.32%)
May 31, 2022	21.38	21.45	20.80	21.05	2,657,657	-0.63(-2.91%)
May 27, 2022	19.98	21.78	19.95	21.68	3,882,414	+0.83(+3.98%)
May 26, 2022	21.01	21.72	20.74	20.85	3,855,348	+0.08(+0.39%)
May 25, 2022	17.95	20.98	17.81	20.77	8,025,708	+2.78(+15.45%)
May 24, 2022	18.42	18.82	17.84	17.99	6,954,890	-1.55(-7.93%)
May 23, 2022	19.95	20.68	19.09	19.54	4,699,264	-0.44(-2.20%)
May 20, 2022	20.50	20.50	19.52	19.98	2,687,682	-0.29(-1.43%)
May 19, 2022	20.65	20.87	20.27	20.27	2,172,934	-0.84(-3.98%)
May 18, 2022	22.53	22.86	20.97	21.11	1,904,893	-2.52(-10.66%)
May 17, 2022	23.03	23.66	22.30	23.63	2,085,012	+0.95(+4.19%)
May 16, 2022	22.54	22.75	21.90	22.68	2,649,252	-0.04(-0.18%)
May 13, 2022	22.32	22.92	22.23	22.72	1,449,040	+0.51(+2.30%)
May 12, 2022	21.46	22.61	21.35	22.21	1,894,988	+0.68(+3.16%)
May 11, 2022	22.94	23.05	21.47	21.53	1,812,722	-1.27(-5.57%)
May 10, 2022	23.61	23.65	22.37	22.80	1,248,493	-0.45(-1.94%)
May 09, 2022	22.96	23.66	22.79	23.25	1,497,138	+0.11(+0.48%)
May 06, 2022	24.05	24.10	23.02	23.14	1,195,545	-1.11(-4.58%)
May 05, 2022	24.59	24.77	23.88	24.25	1,276,494	-0.81(-3.23%)
May 04, 2022	24.15	25.13	23.85	25.06	1,184,347	+0.98(+4.07%)
May 03, 2022	24.55	24.79	24.00	24.08	1,864,432	-0.48(-1.95%)

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.