Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.47	21.73	21.47	21.69	2,888	+0.29(+1.37%)
Jul 28, 2022	21.40	21.40	21.40	21.40	302	+0.22(+1.04%)
Jul 27, 2022	20.70	21.20	20.69	21.18	2,172	+0.68(+3.29%)
Jul 26, 2022	20.42	20.51	20.41	20.50	7,715	-0.06(-0.31%)
Jul 25, 2022	20.53	20.56	20.53	20.56	476	+0.11(+0.55%)
Jul 22, 2022	20.78	20.82	20.45	20.45	2,190	-0.28(-1.33%)
Jul 21, 2022	20.52	20.73	20.48	20.73	7,339	-0.01(-0.03%)
Jul 20, 2022	20.59	20.74	20.59	20.73	2,629	+0.08(+0.39%)
Jul 19, 2022	20.49	20.65	20.49	20.65	1,679	+0.58(+2.91%)
Jul 18, 2022	20.03	20.36	20.03	20.07	6,593	+0.11(+0.57%)
Jul 15, 2022	19.67	19.95	19.67	19.95	457	+0.29(+1.47%)
Jul 14, 2022	19.33	19.77	19.33	19.67	2,615	-0.20(-0.99%)
Jul 13, 2022	19.53	19.86	19.45	19.86	8,610	+0.07(+0.37%)
Jul 12, 2022	19.71	19.93	19.71	19.79	3,941	-0.11(-0.55%)
Jul 11, 2022	19.58	20.09	19.58	19.90	9,334	-0.39(-1.95%)
Jul 08, 2022	20.47	20.48	20.09	20.29	2,921	+0.12(+0.61%)
Jul 07, 2022	19.86	20.28	19.86	20.17	7,636	+0.51(+2.58%)
Jul 06, 2022	19.83	19.83	19.37	19.66	4,823	-0.25(-1.27%)
Jul 05, 2022	19.73	19.92	19.37	19.92	5,014	-0.08(-0.41%)
Jul 01, 2022	19.71	20.00	19.71	20.00	723	+0.38(+1.96%)
Jun 30, 2022	19.61	19.62	19.61	19.61	1,968	-0.38(-1.92%)
Jun 29, 2022	20.06	20.08	19.91	20.00	11,234	-0.32(-1.60%)
Jun 28, 2022	20.54	20.54	20.31	20.32	3,665	-0.25(-1.22%)
Jun 27, 2022	20.67	20.69	20.57	20.57	4,245	+0.04(+0.19%)
Jun 24, 2022	20.51	20.62	20.48	20.54	4,294	+0.37(+1.83%)
Jun 23, 2022	20.16	20.24	20.06	20.17	5,326	+0.02(+0.10%)
Jun 22, 2022	20.30	20.32	20.15	20.15	3,915	-0.27(-1.32%)
Jun 21, 2022	20.26	20.55	20.26	20.42	10,310	+0.30(+1.47%)
Jun 17, 2022	20.33	20.33	19.95	20.12	6,973	-0.08(-0.38%)
Jun 16, 2022	20.62	20.62	20.11	20.20	10,013	-0.71(-3.40%)
Jun 15, 2022	21.04	21.07	20.63	20.91	3,528	+0.13(+0.65%)
Jun 14, 2022	21.21	21.21	20.67	20.77	6,481	-0.43(-2.04%)
Jun 13, 2022	21.73	21.73	21.06	21.21	42,716	-1.29(-5.75%)
Jun 10, 2022	22.38	22.66	22.35	22.50	7,684	-0.49(-2.15%)
Jun 09, 2022	23.21	23.21	22.99	22.99	5,882	-0.37(-1.59%)
Jun 08, 2022	23.60	23.68	23.29	23.37	104,502	-0.34(-1.44%)
Jun 07, 2022	23.25	23.71	23.22	23.71	6,909	+0.23(+0.98%)
Jun 06, 2022	23.55	23.55	23.42	23.48	3,432	+0.07(+0.29%)
Jun 03, 2022	23.54	23.54	23.36	23.41	4,627	-0.32(-1.34%)
Jun 02, 2022	23.25	23.73	23.25	23.73	3,921	+0.46(+1.97%)
Jun 01, 2022	23.25	23.38	23.21	23.27	6,896	-0.15(-0.66%)
May 31, 2022	23.55	23.56	23.39	23.42	3,802	-0.08(-0.36%)
May 27, 2022	23.25	23.51	23.12	23.51	8,430	+0.36(+1.57%)
May 26, 2022	22.84	23.20	22.84	23.14	949	+0.34(+1.51%)
May 25, 2022	22.64	22.88	22.64	22.80	5,584	+0.32(+1.40%)
May 24, 2022	22.20	23.50	22.18	22.48	9,647	-0.21(-0.92%)
May 23, 2022	22.47	22.82	22.47	22.69	12,818	+0.17(+0.75%)
May 20, 2022	22.54	22.54	22.16	22.52	4,141	-0.07(-0.31%)
May 19, 2022	22.40	22.76	22.40	22.59	2,885	+0.23(+1.05%)
May 18, 2022	22.78	22.78	22.32	22.36	13,692	-0.78(-3.38%)
May 17, 2022	22.93	23.14	22.80	23.14	5,593	+0.53(+2.36%)
May 16, 2022	22.57	22.68	22.41	22.61	28,798	+0.01(+0.03%)
May 13, 2022	21.79	22.70	21.79	22.60	4,705	+0.66(+3.00%)
May 12, 2022	21.55	22.13	21.53	21.94	24,444	-0.04(-0.18%)
May 11, 2022	22.44	22.64	21.97	21.98	11,001	-0.47(-2.08%)
May 10, 2022	22.92	22.92	22.28	22.45	22,345	-0.33(-1.46%)
May 09, 2022	24.27	24.27	22.78	22.78	18,308	-1.09(-4.57%)
May 06, 2022	24.10	24.10	23.62	23.88	10,158	-0.27(-1.14%)
May 05, 2022	24.79	24.79	24.04	24.15	7,612	-0.90(-3.61%)
May 04, 2022	25.63	25.63	24.19	25.05	21,517	+0.44(+1.79%)
May 03, 2022	24.23	24.71	24.23	24.62	7,819	+0.23(+0.94%)

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.