Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.50	21.50	20.65	20.92	2,132,410	+0.19(+0.92%)
Jul 28, 2022	21.34	21.34	20.31	20.73	1,422,646	-0.56(-2.63%)
Jul 27, 2022	21.29	21.43	20.98	21.29	1,418,990	-0.04(-0.19%)
Jul 26, 2022	21.27	21.70	21.11	21.33	1,239,160	+0.32(+1.52%)
Jul 25, 2022	20.94	21.06	20.66	21.01	2,698,486	+0.15(+0.72%)
Jul 22, 2022	21.48	21.48	20.75	20.86	1,339,061	-0.52(-2.43%)
Jul 21, 2022	21.85	21.87	21.28	21.38	1,740,681	-0.58(-2.64%)
Jul 20, 2022	21.80	22.15	21.69	21.96	1,892,305	+0.12(+0.55%)
Jul 19, 2022	21.74	21.93	21.50	21.84	1,399,739	+0.27(+1.25%)
Jul 18, 2022	21.32	22.11	21.25	21.57	2,680,431	+0.23(+1.08%)
Jul 15, 2022	21.43	21.44	21.02	21.34	1,632,488	-0.01(-0.05%)
Jul 14, 2022	21.58	21.58	21.09	21.35	1,545,751	-0.28(-1.29%)
Jul 13, 2022	20.73	21.84	20.61	21.63	1,927,622	+0.58(+2.76%)
Jul 12, 2022	20.74	21.27	20.45	21.05	3,086,488	+0.42(+2.04%)
Jul 11, 2022	21.87	21.87	20.44	20.63	2,707,727	-1.38(-6.27%)
Jul 08, 2022	21.50	22.06	21.43	22.01	1,878,170	+0.30(+1.38%)
Jul 07, 2022	21.54	22.00	21.46	21.71	2,060,505	+0.18(+0.84%)
Jul 06, 2022	22.28	22.47	21.20	21.53	3,465,432	-0.74(-3.32%)
Jul 05, 2022	21.47	22.35	21.30	22.27	2,886,110	+0.70(+3.25%)
Jul 01, 2022	20.78	21.68	20.72	21.57	2,060,857	+0.75(+3.60%)
Jun 30, 2022	20.70	21.04	20.48	20.82	2,569,809	+0.03(+0.14%)
Jun 29, 2022	21.00	21.11	20.67	20.79	3,294,282	-0.15(-0.72%)
Jun 28, 2022	22.27	22.28	20.56	20.94	3,040,547	-1.28(-5.76%)
Jun 27, 2022	22.13	22.39	21.81	22.22	2,148,288	+0.00(+0.00%)
Jun 24, 2022	21.73	22.45	21.56	22.22	4,099,941	+0.89(+4.17%)
Jun 23, 2022	20.24	21.36	20.20	21.33	2,434,332	+1.14(+5.65%)
Jun 22, 2022	19.28	20.34	19.28	20.19	2,802,645	+0.84(+4.34%)
Jun 21, 2022	18.71	19.51	18.52	19.35	2,960,189	+0.79(+4.26%)
Jun 17, 2022	17.71	18.71	17.58	18.56	8,991,866	+0.99(+5.63%)
Jun 16, 2022	17.63	17.81	17.42	17.57	1,656,737	-0.37(-2.06%)
Jun 15, 2022	17.71	18.13	17.61	17.94	4,681,879	+0.27(+1.53%)
Jun 14, 2022	17.79	17.80	17.36	17.67	1,411,197	+0.04(+0.23%)
Jun 13, 2022	17.77	18.03	17.50	17.63	3,905,806	-0.51(-2.81%)
Jun 10, 2022	18.38	18.78	18.04	18.14	1,944,526	-0.74(-3.92%)
Jun 09, 2022	19.16	19.26	18.86	18.88	1,729,082	-0.34(-1.77%)
Jun 08, 2022	19.44	19.52	19.16	19.22	1,181,252	-0.25(-1.28%)
Jun 07, 2022	19.00	19.50	18.71	19.47	2,569,020	+0.69(+3.67%)
Jun 06, 2022	19.18	19.26	18.63	18.78	1,543,271	-0.26(-1.37%)
Jun 03, 2022	18.63	19.07	18.62	19.04	1,789,076	+0.30(+1.60%)
Jun 02, 2022	18.29	18.75	18.00	18.74	2,137,865	+0.27(+1.46%)
Jun 01, 2022	18.23	18.69	18.01	18.47	2,796,414	+0.14(+0.76%)
May 31, 2022	18.36	18.46	18.04	18.33	2,654,024	-0.07(-0.38%)
May 27, 2022	18.22	18.52	18.00	18.40	2,026,362	+0.21(+1.15%)
May 26, 2022	17.78	18.59	17.70	18.19	3,087,426	+0.38(+2.13%)
May 25, 2022	17.71	17.92	17.53	17.81	5,438,262	+0.11(+0.62%)
May 24, 2022	17.61	17.83	17.48	17.70	2,676,599	-0.05(-0.28%)
May 23, 2022	18.01	18.59	17.66	17.75	2,709,172	-0.01(-0.06%)
May 20, 2022	17.56	17.80	17.17	17.76	4,517,699	+0.32(+1.83%)
May 19, 2022	19.41	19.48	16.37	17.44	15,704,354	-2.05(-10.52%)
May 18, 2022	20.46	20.73	19.45	19.49	4,493,831	-1.20(-5.80%)
May 17, 2022	20.44	20.75	20.14	20.69	2,760,356	+0.43(+2.12%)
May 16, 2022	20.00	20.50	19.93	20.26	1,620,050	+0.18(+0.90%)
May 13, 2022	20.00	20.20	19.87	20.08	2,300,110	+0.28(+1.41%)
May 12, 2022	19.66	20.01	19.39	19.80	3,701,533	-0.04(-0.20%)
May 11, 2022	19.21	20.61	19.01	19.84	3,558,346	+0.07(+0.35%)
May 10, 2022	20.00	20.15	19.62	19.77	5,108,156	+0.43(+2.22%)
May 09, 2022	21.28	21.28	19.21	19.34	4,593,874	-2.15(-10.00%)
May 06, 2022	21.97	22.07	21.19	21.49	2,451,751	-0.80(-3.59%)
May 05, 2022	22.90	22.92	22.10	22.29	1,660,915	-0.54(-2.37%)
May 04, 2022	22.63	22.89	22.10	22.83	2,281,599	+0.25(+1.11%)
May 03, 2022	22.68	23.03	22.53	22.58	1,494,676	-0.08(-0.35%)

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.