Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.39	24.63	23.81	24.43	719,030	+0.60(+2.51%)
Jul 28, 2022	24.28	24.72	23.09	23.83	1,213,211	+0.19(+0.80%)
Jul 27, 2022	23.30	23.78	22.58	23.64	1,114,044	+0.76(+3.34%)
Jul 26, 2022	23.24	23.58	22.51	22.88	911,068	+0.01(+0.06%)
Jul 25, 2022	21.48	22.88	21.40	22.86	689,653	+1.75(+8.28%)
Jul 22, 2022	21.45	21.96	21.03	21.12	598,151	-0.20(-0.96%)
Jul 21, 2022	21.84	21.84	20.07	21.32	923,547	-1.16(-5.15%)
Jul 20, 2022	22.35	22.64	21.89	22.48	803,088	-0.16(-0.71%)
Jul 19, 2022	22.14	22.73	21.97	22.64	912,556	+0.45(+2.04%)
Jul 18, 2022	22.79	23.24	22.04	22.19	835,122	+0.12(+0.56%)
Jul 15, 2022	21.94	22.11	21.44	22.06	664,517	+0.82(+3.84%)
Jul 14, 2022	20.82	21.27	20.08	21.25	878,755	-0.29(-1.35%)
Jul 13, 2022	22.08	22.78	21.41	21.54	1,045,471	-0.87(-3.87%)
Jul 12, 2022	21.91	22.63	21.52	22.41	1,108,493	-0.42(-1.82%)
Jul 11, 2022	22.36	22.97	22.10	22.82	588,755	+0.11(+0.48%)
Jul 08, 2022	23.47	23.58	22.18	22.71	783,847	-0.36(-1.55%)
Jul 07, 2022	21.81	23.28	21.73	23.07	1,002,913	+1.54(+7.14%)
Jul 06, 2022	21.94	22.52	20.49	21.53	1,761,105	-0.79(-3.56%)
Jul 05, 2022	23.77	24.06	21.68	22.33	1,739,864	-2.18(-8.89%)
Jul 01, 2022	24.87	25.03	23.64	24.50	1,447,470	+0.10(+0.42%)
Jun 30, 2022	24.80	25.37	24.07	24.40	1,252,545	-1.17(-4.59%)
Jun 29, 2022	27.38	27.38	25.21	25.57	908,068	-1.41(-5.24%)
Jun 28, 2022	27.10	27.53	26.14	26.99	1,573,178	+0.79(+3.03%)
Jun 27, 2022	25.29	26.75	24.39	26.19	1,642,210	+1.33(+5.36%)
Jun 24, 2022	24.12	24.92	23.07	24.86	4,659,446	+1.23(+5.21%)
Jun 23, 2022	25.55	25.75	22.60	23.63	1,721,886	-1.64(-6.49%)
Jun 22, 2022	25.32	26.07	24.98	25.27	1,304,973	-1.46(-5.45%)
Jun 21, 2022	25.33	27.13	25.28	26.72	1,701,925	+1.95(+7.88%)
Jun 17, 2022	26.79	26.92	24.11	24.77	2,988,929	-1.97(-7.38%)
Jun 16, 2022	27.58	28.00	26.32	26.75	1,635,144	-1.62(-5.70%)
Jun 15, 2022	29.09	29.44	27.69	28.36	858,832	-0.79(-2.70%)
Jun 14, 2022	28.94	30.27	28.49	29.15	957,456	+1.00(+3.54%)
Jun 13, 2022	28.79	29.38	27.65	28.15	1,143,495	-2.04(-6.76%)
Jun 10, 2022	30.18	30.80	29.50	30.19	866,641	-0.45(-1.47%)
Jun 09, 2022	30.93	31.67	30.30	30.64	855,102	-0.50(-1.59%)
Jun 08, 2022	31.54	31.74	30.79	31.14	1,017,965	-0.23(-0.74%)
Jun 07, 2022	29.14	31.77	29.03	31.37	1,611,868	+2.35(+8.08%)
Jun 06, 2022	28.60	29.09	28.11	29.03	1,548,027	+0.52(+1.81%)
Jun 03, 2022	26.90	28.76	26.90	28.51	1,568,578	+1.73(+6.45%)
Jun 02, 2022	26.31	27.49	26.31	26.78	1,148,723	+0.34(+1.29%)
Jun 01, 2022	25.52	26.92	25.16	26.44	1,595,038	+1.36(+5.43%)
May 31, 2022	25.49	25.82	24.50	25.08	1,944,478	-0.29(-1.15%)
May 27, 2022	24.28	25.37	24.11	25.37	1,070,913	+0.90(+3.69%)
May 26, 2022	24.57	24.77	24.02	24.47	721,329	+0.01(+0.03%)
May 25, 2022	23.37	24.66	23.37	24.46	1,106,268	+1.08(+4.61%)
May 24, 2022	22.71	23.51	22.59	23.38	793,412	+0.20(+0.88%)
May 23, 2022	23.49	23.61	22.74	23.18	734,420	-0.01(-0.03%)
May 20, 2022	23.47	23.67	22.54	23.18	549,591	-0.04(-0.16%)
May 19, 2022	22.60	23.69	22.38	23.22	1,558,379	-0.08(-0.34%)
May 18, 2022	24.02	24.16	22.96	23.30	756,965	-0.68(-2.83%)
May 17, 2022	24.10	24.10	23.31	23.98	1,325,576	+0.45(+1.92%)
May 16, 2022	23.24	23.90	23.02	23.53	1,177,742	+0.74(+3.23%)
May 13, 2022	22.46	23.24	22.40	22.79	770,680	+0.87(+3.95%)
May 12, 2022	22.00	22.25	21.31	21.92	755,334	+1.56(+7.65%)
May 11, 2022	20.68	21.20	20.24	20.37	762,533	+0.21(+1.02%)
May 10, 2022	19.83	20.62	18.93	20.16	1,259,345	+0.85(+4.41%)
May 09, 2022	21.25	21.46	19.19	19.31	1,204,898	-2.45(-11.25%)
May 06, 2022	21.98	22.04	20.89	21.76	1,127,596	+0.00(+0.00%)
May 05, 2022	22.01	22.53	20.56	21.76	2,250,872	-0.02(-0.09%)
May 04, 2022	20.33	21.79	19.91	21.78	2,143,118	+1.94(+9.79%)
May 03, 2022	17.96	19.89	17.96	19.83	2,618,576	+2.90(+17.12%)

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.