Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.65	20.88	20.63	20.76	5,168,645	+0.09(+0.44%)
Jul 28, 2022	20.62	20.73	19.66	20.67	9,751,422	+1.79(+9.48%)
Jul 27, 2022	18.80	18.96	18.62	18.88	4,902,604	+0.19(+1.04%)
Jul 26, 2022	18.57	18.82	18.54	18.68	3,299,998	+0.13(+0.70%)
Jul 25, 2022	18.32	18.56	17.97	18.55	5,106,197	+0.25(+1.37%)
Jul 22, 2022	18.59	18.80	18.01	18.30	5,736,642	-0.17(-0.90%)
Jul 21, 2022	18.51	18.67	18.34	18.47	5,125,008	-0.07(-0.35%)
Jul 20, 2022	19.02	19.11	18.51	18.54	8,083,887	-0.59(-3.10%)
Jul 19, 2022	19.08	19.21	18.95	19.13	6,696,983	+0.32(+1.68%)
Jul 18, 2022	19.12	19.28	18.77	18.81	3,976,380	-0.06(-0.34%)
Jul 15, 2022	18.83	19.01	17.53	18.88	6,829,388	-0.16(-0.83%)
Jul 14, 2022	19.04	19.09	18.61	19.04	5,362,150	-0.36(-1.87%)
Jul 13, 2022	19.21	19.69	18.96	19.40	4,094,268	-0.15(-0.76%)
Jul 12, 2022	19.55	19.88	19.40	19.55	2,998,018	-0.21(-1.08%)
Jul 11, 2022	19.82	19.94	19.65	19.76	4,039,368	-0.19(-0.93%)
Jul 08, 2022	19.77	20.07	19.65	19.95	5,227,559	+0.08(+0.42%)
Jul 07, 2022	19.69	20.06	19.61	19.86	5,483,063	+0.34(+1.76%)
Jul 06, 2022	19.75	20.05	19.42	19.52	4,822,685	-0.13(-0.66%)
Jul 05, 2022	19.63	19.68	19.11	19.65	5,222,439	-0.28(-1.40%)
Jul 01, 2022	19.49	19.97	19.47	19.93	5,117,263	+0.44(+2.24%)
Jun 30, 2022	18.63	19.58	18.58	19.49	8,383,989	+0.60(+3.19%)
Jun 29, 2022	19.57	19.57	18.69	18.89	8,811,482	-0.77(-3.92%)
Jun 28, 2022	20.13	20.28	19.61	19.66	4,565,299	-0.24(-1.21%)
Jun 27, 2022	19.78	19.99	19.61	19.90	4,087,128	+0.03(+0.14%)
Jun 24, 2022	19.37	19.92	19.30	19.87	8,816,448	+0.67(+3.48%)
Jun 23, 2022	18.81	19.27	18.79	19.20	5,050,372	+0.42(+2.22%)
Jun 22, 2022	18.24	18.88	18.21	18.79	7,531,937	+0.33(+1.81%)
Jun 21, 2022	18.09	18.50	18.04	18.45	6,512,486	+0.59(+3.32%)
Jun 17, 2022	17.53	17.99	17.51	17.86	12,706,975	+0.29(+1.64%)
Jun 16, 2022	17.63	17.88	17.35	17.57	12,392,058	-0.57(-3.12%)
Jun 15, 2022	17.82	18.48	17.74	18.14	8,774,078	+0.59(+3.38%)
Jun 14, 2022	17.98	18.06	17.27	17.54	8,236,214	-0.42(-2.32%)
Jun 13, 2022	18.68	18.79	17.86	17.96	6,905,833	-1.23(-6.43%)
Jun 10, 2022	19.57	19.59	19.01	19.19	5,765,494	-0.80(-3.99%)
Jun 09, 2022	20.50	20.56	19.98	19.99	5,075,842	-0.62(-3.02%)
Jun 08, 2022	20.79	21.00	20.57	20.61	5,006,615	-0.44(-2.07%)
Jun 07, 2022	20.87	21.08	20.82	21.05	5,055,561	-0.02(-0.09%)
Jun 06, 2022	21.51	21.98	21.03	21.07	6,018,306	+0.41(+1.98%)
Jun 03, 2022	20.40	20.76	20.35	20.66	2,997,302	+0.12(+0.59%)
Jun 02, 2022	20.38	20.55	20.11	20.54	3,727,974	+0.24(+1.19%)
Jun 01, 2022	20.46	20.56	20.04	20.30	3,827,764	-0.15(-0.73%)
May 31, 2022	20.65	20.75	20.40	20.45	5,650,956	-0.36(-1.74%)
May 27, 2022	20.46	20.91	20.42	20.81	3,260,883	+0.40(+1.95%)
May 26, 2022	20.01	20.62	19.97	20.41	4,425,176	+0.53(+2.66%)
May 25, 2022	19.65	19.98	19.63	19.88	4,818,440	+0.18(+0.89%)
May 24, 2022	19.50	19.76	18.98	19.70	4,764,594	+0.10(+0.52%)
May 23, 2022	19.38	19.63	19.13	19.60	4,250,791	+0.56(+2.92%)
May 20, 2022	19.30	19.39	18.66	19.05	6,154,009	-0.13(-0.68%)
May 19, 2022	18.71	19.36	18.71	19.18	5,726,219	+0.41(+2.18%)
May 18, 2022	19.16	19.21	18.66	18.77	3,823,653	-0.49(-2.55%)
May 17, 2022	18.93	19.27	18.79	19.26	4,280,737	+0.65(+3.49%)
May 16, 2022	18.74	18.88	18.54	18.61	5,223,828	-0.17(-0.89%)
May 13, 2022	18.40	18.96	18.30	18.78	6,128,472	+0.73(+4.06%)
May 12, 2022	18.43	18.67	17.75	18.04	8,925,926	-0.47(-2.56%)
May 11, 2022	18.54	19.26	18.45	18.52	5,899,607	+0.00(+0.00%)
May 10, 2022	18.87	19.05	17.97	18.52	7,748,967	-0.09(-0.50%)
May 09, 2022	19.27	19.44	18.48	18.61	7,813,838	-0.82(-4.20%)
May 06, 2022	19.46	19.78	18.64	19.43	6,526,044	-0.36(-1.83%)
May 05, 2022	20.07	20.52	19.53	19.79	7,831,808	-0.55(-2.69%)
May 04, 2022	19.30	20.46	19.28	20.33	9,816,031	+1.11(+5.79%)
May 03, 2022	19.04	19.63	19.02	19.22	8,014,119	+0.11(+0.58%)

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.