Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.34	20.50	20.19	20.39	239,479	+0.11(+0.57%)
Jul 28, 2022	20.21	20.35	20.09	20.28	150,290	+0.16(+0.79%)
Jul 27, 2022	20.07	20.64	19.83	20.12	190,399	+0.21(+1.07%)
Jul 26, 2022	19.71	19.96	19.71	19.91	166,641	+0.13(+0.67%)
Jul 25, 2022	19.46	19.83	19.43	19.78	152,878	+0.47(+2.43%)
Jul 22, 2022	19.48	19.53	19.19	19.31	104,487	-0.14(-0.73%)
Jul 21, 2022	19.33	19.49	19.07	19.45	73,474	+0.02(+0.09%)
Jul 20, 2022	19.24	19.47	19.16	19.43	113,048	+0.11(+0.55%)
Jul 19, 2022	18.84	19.49	18.84	19.32	142,650	+0.78(+4.20%)
Jul 18, 2022	18.94	19.27	18.54	18.54	178,666	-0.91(-4.69%)
Jul 15, 2022	19.35	19.57	19.01	19.46	161,132	+0.57(+3.00%)
Jul 14, 2022	19.09	19.43	18.76	18.89	146,439	-0.58(-3.00%)
Jul 13, 2022	19.61	19.61	19.16	19.47	199,805	-0.31(-1.57%)
Jul 12, 2022	19.14	19.84	19.14	19.78	141,565	+0.42(+2.15%)
Jul 11, 2022	19.10	19.41	19.10	19.37	119,766	+0.17(+0.88%)
Jul 08, 2022	19.22	19.42	19.02	19.20	97,795	+0.03(+0.14%)
Jul 07, 2022	18.88	19.43	18.88	19.17	261,986	+0.41(+2.17%)
Jul 06, 2022	18.90	19.08	18.47	18.77	207,139	-0.27(-1.40%)
Jul 05, 2022	18.81	19.03	18.57	19.03	217,926	-0.19(-1.01%)
Jul 01, 2022	18.92	19.23	18.33	19.23	182,040	+0.21(+1.12%)
Jun 30, 2022	18.32	19.01	17.99	19.01	303,462	+0.49(+2.63%)
Jun 29, 2022	18.98	18.98	18.42	18.53	232,840	-0.49(-2.56%)
Jun 28, 2022	19.55	20.04	19.00	19.01	258,215	-0.39(-2.01%)
Jun 27, 2022	19.03	19.58	18.89	19.40	278,452	+0.55(+2.91%)
Jun 24, 2022	18.70	19.53	17.93	18.85	2,497,776	+0.26(+1.38%)
Jun 23, 2022	18.50	18.98	18.37	18.60	302,782	+0.08(+0.43%)
Jun 22, 2022	18.39	19.47	18.35	18.52	1,209,070	-0.26(-1.37%)
Jun 21, 2022	19.31	19.39	18.53	18.77	1,334,530	-0.28(-1.49%)
Jun 17, 2022	19.08	19.48	18.50	19.06	1,505,280	+0.05(+0.28%)
Jun 16, 2022	19.61	20.33	18.60	19.01	1,387,307	-1.09(-5.42%)
Jun 15, 2022	19.80	20.35	19.70	20.09	1,166,325	+0.42(+2.16%)
Jun 14, 2022	19.07	19.70	18.65	19.67	338,835	+0.57(+2.97%)
Jun 13, 2022	19.73	20.29	19.07	19.10	267,454	-1.07(-5.31%)
Jun 10, 2022	20.75	20.93	20.04	20.17	261,529	-0.81(-3.84%)
Jun 09, 2022	21.33	21.70	20.91	20.98	315,222	-0.50(-2.31%)
Jun 08, 2022	21.43	21.80	21.15	21.47	256,055	-0.18(-0.82%)
Jun 07, 2022	21.73	22.50	21.22	21.65	457,722	-0.30(-1.37%)
Jun 06, 2022	22.56	22.89	21.77	21.95	650,661	-0.16(-0.72%)
Jun 03, 2022	21.72	22.17	21.47	22.11	544,946	+0.27(+1.22%)
Jun 02, 2022	21.47	21.88	21.22	21.85	385,918	+0.55(+2.58%)
Jun 01, 2022	21.57	21.98	21.17	21.30	513,165	-0.23(-1.07%)
May 31, 2022	21.60	21.70	21.16	21.53	843,391	-0.10(-0.45%)
May 27, 2022	21.57	21.94	21.54	21.63	176,022	+0.04(+0.16%)
May 26, 2022	21.46	22.01	20.95	21.59	425,091	+0.24(+1.12%)
May 25, 2022	21.04	21.81	21.01	21.35	1,192,519	+0.25(+1.17%)
May 24, 2022	21.17	21.37	20.72	21.10	415,237	-0.14(-0.67%)
May 23, 2022	21.06	21.46	21.06	21.24	181,774	+0.45(+2.17%)
May 20, 2022	20.84	20.98	20.27	20.79	205,512	+0.16(+0.77%)
May 19, 2022	20.49	21.05	20.46	20.63	244,245	+0.01(+0.04%)
May 18, 2022	21.06	21.19	20.55	20.63	217,282	-0.62(-2.92%)
May 17, 2022	20.81	21.65	20.66	21.24	285,153	+0.90(+4.44%)
May 16, 2022	20.81	20.87	20.23	20.34	251,999	-0.42(-2.00%)
May 13, 2022	19.67	20.96	19.46	20.76	542,934	+1.26(+6.45%)
May 12, 2022	19.90	19.90	19.01	19.50	160,105	-0.42(-2.09%)
May 11, 2022	19.85	20.32	19.47	19.92	335,184	+0.25(+1.26%)
May 10, 2022	20.13	20.38	19.14	19.67	236,133	-0.38(-1.90%)
May 09, 2022	20.47	20.64	19.93	20.05	148,159	-0.59(-2.87%)
May 06, 2022	21.05	21.12	20.38	20.64	272,940	-0.42(-1.98%)
May 05, 2022	21.29	21.33	20.66	21.06	216,684	-0.40(-1.89%)
May 04, 2022	21.17	21.71	20.19	21.46	551,830	+1.28(+6.32%)
May 03, 2022	20.50	20.89	20.18	20.19	329,724	-0.10(-0.48%)

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.