Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.39	21.42	21.05	21.12	401,486	-0.08(-0.35%)
Jul 28, 2022	20.67	21.26	20.58	21.19	342,984	+0.57(+2.78%)
Jul 27, 2022	20.28	20.89	19.82	20.62	365,707	+0.34(+1.67%)
Jul 26, 2022	20.67	20.75	20.10	20.28	440,045	-0.67(-3.19%)
Jul 25, 2022	20.97	21.21	20.54	20.95	643,808	-0.35(-1.63%)
Jul 22, 2022	21.38	21.59	20.83	21.29	375,229	-0.01(-0.04%)
Jul 21, 2022	20.92	21.31	20.53	21.30	317,750	+0.07(+0.31%)
Jul 20, 2022	20.82	21.29	20.82	21.24	448,156	-0.02(-0.09%)
Jul 19, 2022	20.41	21.41	20.41	21.26	433,831	+0.99(+4.87%)
Jul 18, 2022	19.82	20.75	19.77	20.27	596,888	+0.75(+3.85%)
Jul 15, 2022	19.31	19.58	18.81	19.52	366,742	+0.55(+2.92%)
Jul 14, 2022	18.89	19.05	18.65	18.96	256,662	-0.11(-0.59%)
Jul 13, 2022	18.75	19.14	18.58	19.08	294,631	-0.02(-0.10%)
Jul 12, 2022	18.93	19.60	18.93	19.09	321,778	+0.10(+0.54%)
Jul 11, 2022	19.17	19.31	18.94	18.99	349,073	-0.46(-2.37%)
Jul 08, 2022	19.38	19.60	19.02	19.45	394,512	-0.06(-0.29%)
Jul 07, 2022	19.08	19.56	18.82	19.51	407,722	+0.71(+3.80%)
Jul 06, 2022	19.90	20.03	18.71	18.79	548,333	-1.10(-5.53%)
Jul 05, 2022	18.32	19.89	18.32	19.89	766,862	+1.16(+6.17%)
Jul 01, 2022	18.78	19.05	18.35	18.74	599,258	-0.21(-1.09%)
Jun 30, 2022	18.82	19.10	18.28	18.94	600,950	-0.22(-1.13%)
Jun 29, 2022	19.78	19.85	18.76	19.16	703,413	-0.45(-2.29%)
Jun 28, 2022	20.00	20.34	19.54	19.61	536,855	-0.29(-1.46%)
Jun 27, 2022	19.89	20.04	19.36	19.90	584,865	+0.22(+1.09%)
Jun 24, 2022	18.70	19.72	18.52	19.68	1,320,897	+1.31(+7.12%)
Jun 23, 2022	17.99	18.38	17.72	18.38	441,980	+0.55(+3.10%)
Jun 22, 2022	17.98	18.31	17.72	17.82	487,942	-0.44(-2.41%)
Jun 21, 2022	18.49	18.49	17.83	18.26	575,856	+0.26(+1.45%)
Jun 17, 2022	17.37	18.08	17.37	18.00	1,490,175	+0.61(+3.50%)
Jun 16, 2022	18.15	18.26	17.29	17.39	819,736	-1.47(-7.78%)
Jun 15, 2022	19.17	19.41	18.64	18.86	673,862	-0.21(-1.08%)
Jun 14, 2022	19.52	19.91	19.03	19.07	726,758	-0.38(-1.97%)
Jun 13, 2022	19.94	20.19	19.26	19.45	883,318	-1.12(-5.45%)
Jun 10, 2022	21.07	21.41	20.52	20.57	854,218	-0.90(-4.18%)
Jun 09, 2022	21.29	21.57	20.97	21.47	650,537	+0.22(+1.01%)
Jun 08, 2022	21.04	21.31	20.94	21.26	748,504	-0.03(-0.13%)
Jun 07, 2022	20.93	21.33	20.68	21.28	594,589	+0.02(+0.09%)
Jun 06, 2022	20.89	21.26	20.54	21.26	726,651	+0.36(+1.74%)
Jun 03, 2022	20.70	20.97	20.28	20.90	591,515	+0.03(+0.13%)
Jun 02, 2022	19.97	20.99	19.93	20.87	766,549	+1.14(+5.78%)
Jun 01, 2022	20.22	20.44	19.64	19.73	633,892	-0.22(-1.12%)
May 31, 2022	19.55	20.13	19.13	19.96	1,285,981	+0.31(+1.57%)
May 27, 2022	18.89	19.66	18.89	19.65	466,371	+0.75(+3.96%)
May 26, 2022	18.84	19.49	18.84	18.90	575,351	+0.50(+2.69%)
May 25, 2022	18.09	18.97	18.09	18.40	898,815	+0.09(+0.51%)
May 24, 2022	17.90	18.35	17.66	18.31	796,144	+0.07(+0.36%)
May 23, 2022	18.60	18.87	18.02	18.24	964,176	-0.17(-0.91%)
May 20, 2022	18.30	18.44	17.87	18.41	1,047,228	+0.51(+2.87%)
May 19, 2022	18.20	18.43	17.67	17.90	1,141,299	-0.52(-2.84%)
May 18, 2022	18.38	18.84	17.97	18.42	1,147,428	-0.51(-2.72%)
May 17, 2022	18.60	19.16	18.31	18.94	670,886	+0.64(+3.47%)
May 16, 2022	18.07	18.58	17.94	18.30	973,328	+0.15(+0.82%)
May 13, 2022	17.79	18.70	17.68	18.15	1,067,337	+0.52(+2.97%)
May 12, 2022	15.90	17.74	15.90	17.63	1,427,820	+1.67(+10.49%)
May 11, 2022	17.07	17.23	15.57	15.95	1,615,986	-1.23(-7.18%)
May 10, 2022	17.66	17.66	16.74	17.19	1,087,781	-0.22(-1.24%)
May 09, 2022	17.22	17.77	16.93	17.40	746,776	-0.07(-0.43%)
May 06, 2022	17.71	17.86	17.20	17.48	805,331	-0.44(-2.45%)
May 05, 2022	18.75	18.87	17.59	17.92	651,502	-1.16(-6.08%)
May 04, 2022	18.86	19.18	18.14	19.08	610,996	+0.15(+0.79%)
May 03, 2022	19.07	19.37	18.47	18.93	574,919	-0.11(-0.59%)

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.