Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.13	20.42	20.02	20.29	9,324,715	+0.23(+1.14%)
Jul 28, 2022	19.93	20.15	19.76	20.06	4,390,135	+0.33(+1.67%)
Jul 27, 2022	19.52	19.79	19.44	19.73	4,034,125	+0.30(+1.56%)
Jul 26, 2022	19.66	19.79	19.40	19.43	4,045,307	-0.31(-1.58%)
Jul 25, 2022	19.70	19.77	19.57	19.74	3,990,605	+0.06(+0.28%)
Jul 22, 2022	19.76	19.90	19.58	19.68	2,149,180	+0.04(+0.19%)
Jul 21, 2022	19.51	19.66	19.30	19.65	3,011,252	+0.00(+0.00%)
Jul 20, 2022	19.23	19.82	19.20	19.65	5,240,957	+0.37(+1.90%)
Jul 19, 2022	18.93	19.34	18.85	19.28	3,119,842	+0.60(+3.19%)
Jul 18, 2022	18.57	18.74	18.53	18.68	3,461,951	+0.22(+1.19%)
Jul 15, 2022	18.25	18.65	17.99	18.46	4,067,321	+0.59(+3.29%)
Jul 14, 2022	17.79	18.01	17.71	17.88	5,685,788	-0.37(-2.01%)
Jul 13, 2022	18.29	18.42	18.08	18.24	3,393,308	-0.28(-1.53%)
Jul 12, 2022	18.11	18.64	18.10	18.53	4,674,927	+0.34(+1.87%)
Jul 11, 2022	18.01	18.22	17.94	18.19	2,860,620	+0.00(+0.00%)
Jul 08, 2022	18.40	18.43	18.03	18.19	3,270,002	-0.21(-1.15%)
Jul 07, 2022	18.45	18.59	18.33	18.40	2,827,070	+0.13(+0.70%)
Jul 06, 2022	18.49	18.72	18.11	18.27	4,272,472	-0.18(-0.99%)
Jul 05, 2022	18.27	18.47	17.98	18.45	4,835,696	-0.09(-0.49%)
Jul 01, 2022	18.16	18.62	18.05	18.55	4,586,074	+0.40(+2.23%)
Jun 30, 2022	18.27	18.48	18.00	18.14	6,169,709	-0.38(-2.03%)
Jun 29, 2022	18.62	18.65	18.33	18.52	3,911,449	-0.17(-0.93%)
Jun 28, 2022	18.80	19.21	18.61	18.69	6,612,553	+0.06(+0.34%)
Jun 27, 2022	18.43	18.72	18.29	18.63	6,527,427	+0.15(+0.79%)
Jun 24, 2022	18.16	18.52	18.05	18.48	9,260,535	+0.53(+2.97%)
Jun 23, 2022	17.58	18.00	17.50	17.95	6,144,586	+0.50(+2.84%)
Jun 22, 2022	17.14	17.72	17.06	17.45	5,792,599	+0.00(+0.00%)
Jun 21, 2022	17.62	17.81	17.45	17.45	5,112,627	+0.07(+0.42%)
Jun 17, 2022	17.28	17.67	17.23	17.38	9,184,555	+0.17(+1.01%)
Jun 16, 2022	17.30	17.40	17.00	17.21	5,647,702	-0.51(-2.90%)
Jun 15, 2022	17.80	18.08	17.49	17.72	8,548,985	+0.10(+0.57%)
Jun 14, 2022	17.93	18.04	17.44	17.62	5,096,903	-0.26(-1.44%)
Jun 13, 2022	18.46	18.51	17.79	17.88	4,816,543	-1.07(-5.67%)
Jun 10, 2022	19.27	19.44	18.94	18.95	6,055,323	-0.62(-3.19%)
Jun 09, 2022	20.32	20.35	19.57	19.57	3,192,465	-0.80(-3.92%)
Jun 08, 2022	20.78	20.84	20.35	20.37	2,851,805	-0.58(-2.76%)
Jun 07, 2022	20.38	20.97	20.36	20.95	4,290,834	+0.35(+1.72%)
Jun 06, 2022	21.05	21.05	20.57	20.60	3,580,007	-0.28(-1.35%)
Jun 03, 2022	21.11	21.15	20.73	20.88	6,373,430	-0.34(-1.59%)
Jun 02, 2022	20.77	21.22	20.60	21.21	3,361,898	+0.35(+1.66%)
Jun 01, 2022	21.58	21.59	20.55	20.87	5,093,286	-0.65(-3.00%)
May 31, 2022	21.45	21.71	21.33	21.52	8,967,183	-0.08(-0.38%)
May 27, 2022	21.19	21.61	21.18	21.60	3,213,189	+0.55(+2.64%)
May 26, 2022	20.88	21.19	20.86	21.04	4,605,537	+0.33(+1.58%)
May 25, 2022	20.24	20.82	20.19	20.71	5,529,091	+0.26(+1.29%)
May 24, 2022	20.03	20.47	19.49	20.45	5,999,593	+0.35(+1.77%)
May 23, 2022	20.21	20.43	19.76	20.10	4,482,941	+0.07(+0.36%)
May 20, 2022	20.81	20.83	19.44	20.02	7,450,380	-0.51(-2.48%)
May 19, 2022	20.69	21.08	20.51	20.53	7,050,683	-0.37(-1.78%)
May 18, 2022	21.76	21.80	20.84	20.91	5,839,325	-1.01(-4.61%)
May 17, 2022	21.48	21.92	21.35	21.92	5,329,750	+0.77(+3.66%)
May 16, 2022	21.13	21.31	20.98	21.14	4,591,813	-0.01(-0.04%)
May 13, 2022	20.63	21.18	20.37	21.15	7,320,082	+0.68(+3.33%)
May 12, 2022	20.20	20.70	20.05	20.47	9,360,170	+0.28(+1.40%)
May 11, 2022	20.78	21.22	20.14	20.19	6,574,649	-0.49(-2.38%)
May 10, 2022	21.45	21.60	20.63	20.68	6,144,468	-0.56(-2.66%)
May 09, 2022	21.52	21.65	21.12	21.24	6,959,785	-0.58(-2.67%)
May 06, 2022	21.85	22.08	21.52	21.82	5,926,212	-0.19(-0.87%)
May 05, 2022	22.97	23.00	21.78	22.02	6,401,436	-1.01(-4.39%)
May 04, 2022	22.77	23.07	22.46	23.03	6,661,849	+0.24(+1.04%)
May 03, 2022	22.49	22.93	22.15	22.79	4,757,383	+0.39(+1.75%)

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.