Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.38	21.69	21.23	21.35	12,695,659	+0.28(+1.33%)
Jul 28, 2022	20.39	21.13	20.11	21.07	16,134,665	+0.74(+3.66%)
Jul 27, 2022	19.95	20.36	19.95	20.33	7,744,995	+0.43(+2.18%)
Jul 26, 2022	19.86	20.08	19.80	19.89	8,399,139	-0.22(-1.08%)
Jul 25, 2022	19.99	20.11	19.89	20.11	5,272,324	+0.12(+0.62%)
Jul 22, 2022	20.08	20.23	19.80	19.99	5,371,829	-0.09(-0.46%)
Jul 21, 2022	19.68	20.08	19.61	20.08	5,485,286	+0.22(+1.09%)
Jul 20, 2022	19.68	19.95	19.61	19.86	6,764,484	+0.16(+0.79%)
Jul 19, 2022	19.24	19.74	19.24	19.71	6,535,534	+0.56(+2.92%)
Jul 18, 2022	19.18	19.27	18.65	19.15	6,344,092	+0.00(+0.00%)
Jul 15, 2022	18.90	19.24	18.59	19.15	7,766,024	+0.40(+2.15%)
Jul 14, 2022	18.93	18.96	18.65	18.74	7,131,735	-0.40(-2.11%)
Jul 13, 2022	18.68	19.24	18.59	19.15	7,534,736	+0.28(+1.48%)
Jul 12, 2022	18.81	19.09	18.68	18.87	6,996,157	+0.06(+0.33%)
Jul 11, 2022	18.93	18.96	18.78	18.81	4,289,818	-0.19(-0.98%)
Jul 08, 2022	19.05	19.15	18.87	18.99	8,784,947	-0.06(-0.33%)
Jul 07, 2022	18.93	19.27	18.87	19.05	5,941,448	+0.22(+1.15%)
Jul 06, 2022	19.15	19.33	18.71	18.84	6,977,506	-0.40(-2.10%)
Jul 05, 2022	18.62	19.27	18.53	19.24	11,593,232	+0.37(+1.97%)
Jul 01, 2022	18.28	19.05	18.25	18.87	10,676,450	+0.53(+2.88%)
Jun 30, 2022	18.00	18.56	17.94	18.34	9,829,736	+0.03(+0.17%)
Jun 29, 2022	18.47	18.56	18.16	18.31	9,559,551	-0.22(-1.17%)
Jun 28, 2022	18.80	18.95	18.47	18.53	12,756,610	-0.24(-1.28%)
Jun 27, 2022	18.95	19.10	18.59	18.77	11,549,237	-0.18(-0.95%)
Jun 24, 2022	18.41	18.95	18.35	18.95	13,496,887	+0.66(+3.60%)
Jun 23, 2022	18.05	18.29	17.93	18.29	9,563,991	+0.30(+1.66%)
Jun 22, 2022	17.63	18.05	17.54	17.99	10,810,738	+0.18(+1.01%)
Jun 21, 2022	17.72	17.99	17.57	17.81	14,063,982	+0.72(+4.20%)
Jun 17, 2022	16.49	17.15	16.31	17.09	20,479,264	+0.69(+4.20%)
Jun 16, 2022	17.00	17.00	16.34	16.40	18,244,420	-0.96(-5.52%)
Jun 15, 2022	17.60	17.77	16.88	17.36	20,357,856	-0.36(-2.03%)
Jun 14, 2022	18.11	18.17	17.63	17.72	14,811,497	-0.30(-1.66%)
Jun 13, 2022	19.25	19.26	18.02	18.02	17,913,134	-1.53(-7.81%)
Jun 10, 2022	19.78	19.84	19.31	19.55	10,327,140	-0.36(-1.80%)
Jun 09, 2022	19.93	20.23	19.81	19.90	12,894,357	+0.18(+0.91%)
Jun 08, 2022	19.93	19.98	19.57	19.72	7,366,072	-0.30(-1.49%)
Jun 07, 2022	19.78	20.02	19.72	20.02	7,200,641	+0.24(+1.21%)
Jun 06, 2022	19.93	19.99	19.75	19.78	6,471,919	-0.03(-0.15%)
Jun 03, 2022	19.84	19.99	19.66	19.81	8,132,260	-0.09(-0.45%)
Jun 02, 2022	19.75	19.90	19.56	19.90	8,777,037	+0.15(+0.76%)
Jun 01, 2022	19.84	19.90	19.40	19.75	9,825,821	-0.03(-0.15%)
May 31, 2022	19.78	19.87	19.61	19.78	23,673,270	-0.09(-0.45%)
May 27, 2022	19.55	19.90	19.46	19.87	8,755,298	+0.42(+2.15%)
May 26, 2022	19.22	19.61	19.22	19.46	8,349,939	+0.36(+1.88%)
May 25, 2022	19.19	19.34	18.93	19.10	13,107,576	-0.21(-1.09%)
May 24, 2022	19.28	19.31	18.89	19.31	10,477,814	+0.03(+0.16%)
May 23, 2022	18.92	19.34	18.89	19.28	16,308,463	+0.36(+1.90%)
May 20, 2022	19.04	19.04	18.50	18.92	16,600,797	+0.15(+0.80%)
May 19, 2022	18.92	19.17	18.77	18.77	20,431,760	-0.27(-1.42%)
May 18, 2022	19.25	19.37	19.04	19.04	19,312,258	-0.27(-1.39%)
May 17, 2022	19.31	19.52	19.25	19.31	38,702,460	-0.72(-3.59%)
May 16, 2022	20.20	20.29	19.87	20.02	8,110,602	-0.12(-0.59%)
May 13, 2022	19.69	20.17	19.59	20.14	9,207,843	+0.57(+2.91%)
May 12, 2022	19.46	19.66	19.13	19.57	12,787,389	+0.03(+0.15%)
May 11, 2022	19.78	20.05	19.52	19.55	9,211,471	-0.27(-1.36%)
May 10, 2022	19.93	20.20	19.46	19.81	10,512,859	+0.09(+0.46%)
May 09, 2022	19.99	20.11	19.59	19.72	10,387,928	-0.54(-2.66%)
May 06, 2022	19.99	20.32	19.81	20.26	13,091,452	+0.27(+1.35%)
May 05, 2022	20.08	20.26	19.75	19.99	10,323,107	-0.24(-1.18%)
May 04, 2022	19.87	20.23	19.69	20.23	9,479,550	+0.36(+1.81%)
May 03, 2022	19.55	19.95	19.43	19.87	11,803,634	+0.39(+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.