Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.92	19.08	18.69	19.01	1,561,509	-0.01(-0.05%)
Jul 28, 2022	19.20	19.48	18.47	19.02	1,941,547	-0.18(-0.94%)
Jul 27, 2022	18.42	19.25	18.38	19.20	1,798,552	+1.22(+6.79%)
Jul 26, 2022	18.70	18.70	17.98	17.98	1,649,031	-0.85(-4.51%)
Jul 25, 2022	18.48	18.86	18.14	18.83	1,364,022	+0.35(+1.89%)
Jul 22, 2022	18.73	18.95	18.30	18.48	1,745,453	-0.30(-1.60%)
Jul 21, 2022	19.00	19.08	18.42	18.78	1,447,954	-0.54(-2.80%)
Jul 20, 2022	19.09	19.48	18.89	19.32	1,697,487	+0.28(+1.47%)
Jul 19, 2022	18.38	19.09	18.38	19.04	1,738,168	+0.94(+5.19%)
Jul 18, 2022	17.83	18.65	17.83	18.10	3,250,108	+0.76(+4.38%)
Jul 15, 2022	17.45	17.60	16.87	17.34	2,295,093	+0.13(+0.76%)
Jul 14, 2022	17.55	17.69	17.17	17.21	1,130,402	-0.59(-3.31%)
Jul 13, 2022	17.28	17.84	17.04	17.80	1,311,071	+0.05(+0.28%)
Jul 12, 2022	17.60	18.00	17.53	17.75	1,253,059	+0.13(+0.74%)
Jul 11, 2022	18.00	18.13	17.33	17.62	1,581,071	-0.78(-4.24%)
Jul 08, 2022	18.53	18.74	18.01	18.40	1,633,333	-0.31(-1.66%)
Jul 07, 2022	18.49	18.93	18.44	18.71	1,484,765	+0.54(+2.97%)
Jul 06, 2022	18.86	19.09	17.96	18.17	1,936,459	-0.65(-3.45%)
Jul 05, 2022	17.99	18.84	17.53	18.82	1,990,656	+0.35(+1.89%)
Jul 01, 2022	17.78	18.48	17.70	18.47	1,675,768	+0.67(+3.76%)
Jun 30, 2022	18.09	18.35	17.43	17.80	2,809,329	-0.60(-3.26%)
Jun 29, 2022	18.73	18.73	17.71	18.40	2,462,971	-0.51(-2.70%)
Jun 28, 2022	19.60	20.43	18.90	18.91	1,794,658	-0.45(-2.32%)
Jun 27, 2022	19.36	19.62	19.06	19.36	2,329,514	+0.04(+0.21%)
Jun 24, 2022	18.51	19.34	18.41	19.32	4,042,517	+1.02(+5.57%)
Jun 23, 2022	18.49	18.78	18.00	18.30	2,239,820	-0.10(-0.54%)
Jun 22, 2022	18.51	18.92	18.37	18.40	2,619,642	-0.38(-2.02%)
Jun 21, 2022	19.70	19.89	18.75	18.78	2,578,887	-0.62(-3.20%)
Jun 17, 2022	18.48	19.84	18.45	19.40	3,840,266	+1.11(+6.07%)
Jun 16, 2022	19.24	19.47	18.10	18.29	4,863,461	-1.71(-8.55%)
Jun 15, 2022	19.81	20.36	19.55	20.00	2,565,666	+0.47(+2.41%)
Jun 14, 2022	20.01	20.02	19.13	19.53	2,502,593	-0.20(-1.01%)
Jun 13, 2022	21.20	21.37	19.68	19.73	4,731,715	-2.38(-10.76%)
Jun 10, 2022	22.77	23.20	22.02	22.11	2,881,024	-1.22(-5.23%)
Jun 09, 2022	24.24	24.34	23.28	23.33	1,694,989	-1.10(-4.50%)
Jun 08, 2022	24.58	24.79	24.15	24.43	1,584,235	-0.20(-0.81%)
Jun 07, 2022	24.38	24.86	24.34	24.63	1,536,550	-0.24(-0.97%)
Jun 06, 2022	24.79	25.15	24.56	24.87	1,101,189	+0.32(+1.30%)
Jun 03, 2022	24.72	24.90	24.33	24.55	1,259,181	-0.58(-2.31%)
Jun 02, 2022	24.05	25.16	23.86	25.13	1,526,328	+0.90(+3.71%)
Jun 01, 2022	24.95	25.52	23.79	24.23	3,747,785	-0.61(-2.46%)
May 31, 2022	25.31	25.51	24.49	24.84	2,748,463	-0.75(-2.93%)
May 27, 2022	25.38	26.02	25.21	25.59	1,965,147	+0.42(+1.67%)
May 26, 2022	23.70	25.61	23.70	25.17	2,760,400	+1.72(+7.33%)
May 25, 2022	21.95	23.54	21.89	23.45	1,867,489	+1.34(+6.06%)
May 24, 2022	23.11	23.11	21.92	22.11	2,787,287	-1.41(-5.99%)
May 23, 2022	24.76	24.76	23.36	23.52	2,138,719	-1.13(-4.58%)
May 20, 2022	25.49	25.49	24.04	24.65	1,578,760	-0.39(-1.56%)
May 19, 2022	24.69	25.59	24.64	25.04	1,845,065	+0.15(+0.60%)
May 18, 2022	25.08	25.86	24.77	24.89	1,482,249	-0.48(-1.89%)
May 17, 2022	24.86	25.75	24.64	25.37	1,934,865	+1.17(+4.83%)
May 16, 2022	24.82	25.28	24.13	24.20	1,511,950	-0.57(-2.30%)
May 13, 2022	23.40	25.12	23.17	24.77	3,605,305	+1.96(+8.59%)
May 12, 2022	22.73	23.58	22.33	22.81	2,181,293	-0.03(-0.13%)
May 11, 2022	22.86	24.13	22.65	22.84	3,110,693	+0.22(+0.97%)
May 10, 2022	21.73	22.83	20.88	22.62	3,568,412	+1.41(+6.65%)
May 09, 2022	22.44	22.77	21.13	21.21	3,801,395	-1.66(-7.26%)
May 06, 2022	25.18	25.53	22.83	22.87	3,598,957	-2.93(-11.36%)
May 05, 2022	26.18	27.43	25.13	25.80	6,500,279	+1.25(+5.09%)
May 04, 2022	24.92	24.99	23.81	24.55	2,770,676	-0.24(-0.97%)
May 03, 2022	25.28	25.36	24.49	24.79	2,136,466	-0.49(-1.94%)

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.