Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.68	20.98	20.53	20.65	13,129,299	+0.27(+1.33%)
Jul 28, 2022	19.72	20.44	19.45	20.38	16,685,769	+0.72(+3.66%)
Jul 27, 2022	19.30	19.69	19.30	19.66	8,009,537	+0.42(+2.18%)
Jul 26, 2022	19.21	19.42	19.15	19.24	8,686,025	-0.21(-1.08%)
Jul 25, 2022	19.33	19.45	19.24	19.45	5,452,408	+0.12(+0.62%)
Jul 22, 2022	19.42	19.57	19.15	19.33	5,555,312	-0.09(-0.46%)
Jul 21, 2022	19.03	19.42	18.97	19.42	5,672,644	+0.21(+1.09%)
Jul 20, 2022	19.03	19.30	18.97	19.21	6,995,536	+0.15(+0.79%)
Jul 19, 2022	18.61	19.09	18.61	19.06	6,758,765	+0.54(+2.92%)
Jul 18, 2022	18.55	18.64	18.04	18.52	6,560,784	+0.00(+0.00%)
Jul 15, 2022	18.28	18.61	17.98	18.52	8,031,285	+0.39(+2.15%)
Jul 14, 2022	18.31	18.34	18.04	18.13	7,375,331	-0.39(-2.11%)
Jul 13, 2022	18.07	18.61	17.98	18.52	7,792,096	+0.27(+1.48%)
Jul 12, 2022	18.19	18.46	18.07	18.25	7,235,122	+0.06(+0.33%)
Jul 11, 2022	18.31	18.34	18.16	18.19	4,436,343	-0.18(-0.98%)
Jul 08, 2022	18.43	18.52	18.25	18.37	9,085,010	-0.06(-0.33%)
Jul 07, 2022	18.31	18.64	18.25	18.43	6,144,388	+0.21(+1.15%)
Jul 06, 2022	18.52	18.70	18.10	18.22	7,215,833	-0.39(-2.10%)
Jul 05, 2022	18.01	18.64	17.92	18.61	11,989,217	+0.36(+1.97%)
Jul 01, 2022	17.68	18.43	17.65	18.25	11,041,121	+0.51(+2.88%)
Jun 30, 2022	17.41	17.95	17.35	17.74	10,165,486	+0.03(+0.17%)
Jun 29, 2022	17.86	17.95	17.56	17.71	9,886,072	+1.77(+11.11%)
Jun 28, 2022	16.17	16.30	15.88	15.93	14,832,058	-0.21(-1.28%)
Jun 27, 2022	16.30	16.42	15.99	16.14	13,428,250	-0.15(-0.95%)
Jun 24, 2022	15.83	16.30	15.78	16.30	15,692,775	+0.57(+3.60%)
Jun 23, 2022	15.52	15.73	15.42	15.73	11,120,013	+0.26(+1.66%)
Jun 22, 2022	15.16	15.52	15.09	15.47	12,569,600	+0.15(+1.01%)
Jun 21, 2022	15.24	15.47	15.11	15.32	16,352,134	+0.62(+4.20%)
Jun 17, 2022	14.18	14.75	14.03	14.70	23,811,156	+0.59(+4.20%)
Jun 16, 2022	14.62	14.62	14.06	14.11	21,212,712	-0.82(-5.52%)
Jun 15, 2022	15.14	15.29	14.52	14.93	23,669,996	-0.31(-2.03%)
Jun 14, 2022	15.57	15.63	15.16	15.24	17,221,266	-0.26(-1.66%)
Jun 13, 2022	16.55	16.57	15.50	15.50	20,827,528	-1.31(-7.81%)
Jun 10, 2022	17.02	17.07	16.60	16.81	12,007,324	-0.31(-1.80%)
Jun 09, 2022	17.14	17.40	17.04	17.12	14,992,215	+0.15(+0.91%)
Jun 08, 2022	17.14	17.18	16.84	16.96	8,564,502	-0.26(-1.49%)
Jun 07, 2022	17.02	17.22	16.96	17.22	8,372,155	+0.21(+1.21%)
Jun 06, 2022	17.14	17.20	16.99	17.02	7,524,874	-0.03(-0.15%)
Jun 03, 2022	17.07	17.20	16.91	17.04	9,455,346	-0.08(-0.45%)
Jun 02, 2022	16.99	17.12	16.82	17.12	10,205,025	+0.13(+0.76%)
Jun 01, 2022	17.07	17.12	16.68	16.99	11,424,442	-0.03(-0.15%)
May 31, 2022	17.02	17.09	16.86	17.02	27,524,812	-0.08(-0.45%)
May 27, 2022	16.81	17.12	16.73	17.09	10,179,749	+0.36(+2.15%)
May 26, 2022	16.53	16.86	16.53	16.73	9,708,440	+0.31(+1.88%)
May 25, 2022	16.50	16.63	16.28	16.42	15,240,125	-0.18(-1.09%)
May 24, 2022	16.58	16.60	16.24	16.60	12,182,512	+0.03(+0.16%)
May 23, 2022	16.27	16.63	16.24	16.58	18,961,782	+0.31(+1.90%)
May 20, 2022	16.37	16.37	15.91	16.27	19,301,678	+0.13(+0.80%)
May 19, 2022	16.27	16.49	16.14	16.14	23,755,924	-0.23(-1.42%)
May 18, 2022	16.55	16.66	16.37	16.37	22,454,282	-0.23(-1.40%)
May 17, 2022	16.60	16.78	16.55	16.60	44,999,192	-0.62(-3.59%)
May 16, 2022	17.38	17.45	17.09	17.22	9,430,164	-0.10(-0.59%)
May 13, 2022	16.94	17.35	16.85	17.32	10,705,921	+0.49(+2.91%)
May 12, 2022	16.73	16.91	16.45	16.84	14,867,844	+0.03(+0.15%)
May 11, 2022	17.02	17.25	16.78	16.81	10,710,139	-0.23(-1.36%)
May 10, 2022	17.14	17.38	16.73	17.04	12,223,258	+0.08(+0.46%)
May 09, 2022	17.20	17.30	16.85	16.96	12,078,001	-0.46(-2.66%)
May 06, 2022	17.20	17.48	17.04	17.43	15,221,378	+0.23(+1.35%)
May 05, 2022	17.27	17.43	16.99	17.20	12,002,634	-0.21(-1.18%)
May 04, 2022	17.09	17.40	16.94	17.40	11,021,834	+0.31(+1.81%)
May 03, 2022	16.81	17.16	16.71	17.09	13,724,036	+0.33(+2.00%)

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.