Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.03	24.49	23.86	24.36	810,087	+0.44(+1.84%)
Jul 28, 2022	23.70	23.98	23.44	23.92	822,974	+0.52(+2.21%)
Jul 27, 2022	22.77	23.78	22.61	23.40	1,068,539	+0.84(+3.70%)
Jul 26, 2022	22.64	23.02	22.46	22.57	418,335	-0.30(-1.31%)
Jul 25, 2022	22.48	22.89	22.23	22.87	491,364	+0.54(+2.44%)
Jul 22, 2022	22.92	22.92	22.09	22.32	622,581	-0.42(-1.86%)
Jul 21, 2022	22.71	22.81	22.19	22.75	621,347	-0.15(-0.66%)
Jul 20, 2022	22.46	22.92	22.31	22.90	665,142	+0.41(+1.84%)
Jul 19, 2022	21.44	22.53	21.44	22.48	691,302	+1.43(+6.78%)
Jul 18, 2022	21.18	21.45	20.96	21.06	513,580	+0.20(+0.94%)
Jul 15, 2022	20.72	20.92	20.29	20.86	482,852	+0.54(+2.68%)
Jul 14, 2022	19.80	20.32	19.66	20.32	567,827	+0.06(+0.28%)
Jul 13, 2022	20.21	20.42	19.90	20.26	533,335	-0.25(-1.22%)
Jul 12, 2022	20.43	20.81	20.31	20.51	587,967	+0.03(+0.14%)
Jul 11, 2022	20.57	20.73	20.36	20.48	618,183	-0.33(-1.56%)
Jul 08, 2022	21.09	21.32	20.64	20.81	469,401	-0.36(-1.71%)
Jul 07, 2022	20.95	21.29	20.93	21.17	605,726	+0.55(+2.66%)
Jul 06, 2022	21.41	21.63	20.38	20.62	761,998	-0.88(-4.10%)
Jul 05, 2022	22.20	22.34	21.09	21.50	1,223,792	-1.17(-5.16%)
Jul 01, 2022	22.53	22.87	22.12	22.67	678,818	+0.18(+0.78%)
Jun 30, 2022	22.02	22.56	21.95	22.50	650,093	+0.15(+0.66%)
Jun 29, 2022	22.73	22.73	22.01	22.35	805,680	-0.32(-1.39%)
Jun 28, 2022	23.50	23.66	22.62	22.66	826,781	-0.56(-2.40%)
Jun 27, 2022	22.98	23.48	22.83	23.22	802,733	+0.46(+2.00%)
Jun 24, 2022	22.34	23.18	22.34	22.77	1,995,715	+0.62(+2.81%)
Jun 23, 2022	22.09	22.53	21.75	22.14	744,349	-0.03(-0.13%)
Jun 22, 2022	21.82	22.44	21.82	22.17	698,827	-0.05(-0.21%)
Jun 21, 2022	21.65	22.36	21.17	22.22	1,204,870	+0.88(+4.14%)
Jun 17, 2022	20.92	21.38	20.63	21.34	14,580,635	+0.54(+2.59%)
Jun 16, 2022	21.80	21.84	20.64	20.80	1,238,676	-1.44(-6.47%)
Jun 15, 2022	22.29	22.48	21.89	22.24	845,107	+0.20(+0.89%)
Jun 14, 2022	22.18	22.34	21.80	22.04	765,720	-0.13(-0.59%)
Jun 13, 2022	22.33	22.48	21.83	22.17	1,011,603	-0.64(-2.81%)
Jun 10, 2022	23.26	23.45	22.73	22.81	659,301	-0.92(-3.87%)
Jun 09, 2022	24.46	24.46	23.72	23.73	684,164	-0.72(-2.96%)
Jun 08, 2022	24.67	24.80	24.23	24.46	661,124	-0.50(-2.01%)
Jun 07, 2022	24.58	24.96	24.40	24.96	702,188	+0.08(+0.34%)
Jun 06, 2022	24.32	25.07	24.15	24.88	1,587,022	+1.23(+5.18%)
Jun 03, 2022	23.31	23.65	23.23	23.65	746,563	+0.09(+0.39%)
Jun 02, 2022	22.93	23.57	22.74	23.56	857,913	+0.81(+3.55%)
Jun 01, 2022	23.20	23.25	22.46	22.75	546,283	-0.34(-1.49%)
May 31, 2022	23.00	23.19	22.77	23.09	583,795	-0.12(-0.52%)
May 27, 2022	22.64	23.23	22.64	23.21	470,564	+0.67(+2.97%)
May 26, 2022	22.34	22.67	22.34	22.54	417,319	+0.37(+1.68%)
May 25, 2022	22.20	22.44	21.78	22.17	554,122	+0.09(+0.42%)
May 24, 2022	22.50	22.50	21.65	22.08	729,171	-0.56(-2.46%)
May 23, 2022	22.69	22.75	22.46	22.64	666,326	+0.39(+1.75%)
May 20, 2022	22.70	22.70	21.95	22.25	705,227	-0.39(-1.72%)
May 19, 2022	22.81	23.24	22.37	22.64	854,931	-0.47(-2.05%)
May 18, 2022	23.63	23.94	23.00	23.11	697,197	-0.51(-2.16%)
May 17, 2022	23.14	23.72	23.13	23.62	533,958	+0.73(+3.21%)
May 16, 2022	22.87	23.10	22.62	22.89	540,550	+0.06(+0.24%)
May 13, 2022	22.53	22.93	22.33	22.83	815,549	+0.46(+2.08%)
May 12, 2022	22.33	22.51	21.73	22.37	1,250,056	-0.04(-0.17%)
May 11, 2022	23.45	23.71	22.36	22.40	950,756	-0.89(-3.83%)
May 10, 2022	23.96	24.11	23.02	23.30	713,071	-0.51(-2.15%)
May 09, 2022	24.57	24.72	23.69	23.81	904,110	-1.15(-4.61%)
May 06, 2022	25.56	25.73	24.81	24.96	583,763	-0.71(-2.75%)
May 05, 2022	26.31	26.43	25.50	25.66	639,987	-0.82(-3.09%)
May 04, 2022	25.97	26.57	25.62	26.48	792,581	+0.59(+2.26%)
May 03, 2022	25.37	26.06	25.13	25.90	669,806	+0.59(+2.31%)

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.