Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.70	21.54	20.65	21.37	33,082	+0.87(+4.24%)
Jul 28, 2022	20.39	20.76	20.12	20.50	13,314	+0.11(+0.54%)
Jul 27, 2022	19.99	20.40	19.93	20.39	15,293	+0.58(+2.93%)
Jul 26, 2022	19.82	19.86	19.76	19.81	14,136	-0.09(-0.45%)
Jul 25, 2022	20.10	20.10	19.77	19.90	9,428	-0.24(-1.19%)
Jul 22, 2022	19.99	20.46	19.97	20.14	9,144	+0.20(+1.00%)
Jul 21, 2022	20.08	20.08	19.78	19.94	9,414	-0.14(-0.70%)
Jul 20, 2022	19.76	20.20	19.76	20.08	10,284	+0.33(+1.70%)
Jul 19, 2022	19.60	19.98	19.47	19.75	9,198	+0.18(+0.89%)
Jul 18, 2022	19.58	19.75	19.03	19.57	13,963	+0.37(+1.93%)
Jul 15, 2022	19.10	19.75	19.05	19.20	8,986	+0.10(+0.52%)
Jul 14, 2022	18.80	19.20	18.80	19.10	18,584	+0.17(+0.90%)
Jul 13, 2022	18.62	19.07	18.62	18.93	26,758	+0.04(+0.21%)
Jul 12, 2022	18.74	18.99	18.74	18.89	9,505	+0.16(+0.85%)
Jul 11, 2022	18.33	19.15	18.32	18.73	43,248	+0.26(+1.41%)
Jul 08, 2022	18.50	19.00	18.31	18.47	16,140	-0.04(-0.22%)
Jul 07, 2022	18.36	18.70	18.22	18.51	35,242	+0.22(+1.20%)
Jul 06, 2022	18.42	19.26	18.19	18.29	21,626	-0.09(-0.49%)
Jul 05, 2022	18.87	18.87	18.01	18.38	40,812	-0.49(-2.60%)
Jul 01, 2022	18.59	19.40	18.59	18.87	37,224	+0.47(+2.55%)
Jun 30, 2022	19.85	20.10	18.31	18.40	231,834	-1.46(-7.35%)
Jun 29, 2022	20.05	20.43	19.80	19.86	8,978	-0.34(-1.68%)
Jun 28, 2022	20.03	20.44	19.90	20.20	15,126	+0.40(+2.02%)
Jun 27, 2022	19.99	20.25	19.80	19.80	17,845	-0.19(-0.95%)
Jun 24, 2022	20.08	20.53	19.74	19.99	31,322	-0.01(-0.05%)
Jun 23, 2022	20.30	20.42	20.00	20.00	24,537	-0.20(-0.99%)
Jun 22, 2022	20.93	20.93	20.08	20.20	6,685	+0.10(+0.50%)
Jun 21, 2022	20.40	20.84	20.10	20.10	12,779	-0.15(-0.74%)
Jun 17, 2022	20.42	20.93	20.02	20.25	9,574	-0.06(-0.30%)
Jun 16, 2022	20.57	20.68	20.03	20.31	10,876	-0.50(-2.38%)
Jun 15, 2022	20.78	21.30	20.25	20.81	19,538	+0.31(+1.49%)
Jun 14, 2022	20.31	21.20	20.02	20.50	13,653	+0.00(+0.00%)
Jun 13, 2022	21.84	21.84	20.07	20.50	35,489	-2.28(-10.01%)
Jun 10, 2022	23.05	23.09	22.12	22.78	22,816	-0.27(-1.17%)
Jun 09, 2022	23.40	23.50	23.00	23.05	11,027	-0.37(-1.58%)
Jun 08, 2022	23.40	23.65	22.90	23.42	12,943	-0.02(-0.09%)
Jun 07, 2022	23.19	23.76	22.83	23.44	6,466	+0.08(+0.34%)
Jun 06, 2022	23.50	23.59	22.73	23.36	13,520	-0.07(-0.30%)
Jun 03, 2022	23.40	23.70	23.21	23.43	17,246	-0.02(-0.09%)
Jun 02, 2022	23.45	23.65	22.78	23.45	26,975	+0.06(+0.26%)
Jun 01, 2022	23.56	23.95	22.06	23.39	15,309	-0.31(-1.31%)
May 31, 2022	23.70	23.85	22.73	23.70	37,940	-0.04(-0.15%)
May 27, 2022	22.31	23.95	22.31	23.73	14,020	+1.14(+5.07%)
May 26, 2022	21.39	22.65	21.39	22.59	18,787	+1.28(+5.99%)
May 25, 2022	21.16	21.33	20.94	21.31	5,473	+0.74(+3.61%)
May 24, 2022	20.43	20.70	20.23	20.57	10,066	+0.14(+0.68%)
May 23, 2022	20.43	20.54	20.18	20.43	6,367	-0.13(-0.63%)
May 20, 2022	20.52	20.60	20.29	20.56	7,600	+0.05(+0.25%)
May 19, 2022	20.35	20.67	20.12	20.51	14,752	+0.16(+0.78%)
May 18, 2022	20.62	20.64	19.95	20.35	13,675	-0.55(-2.63%)
May 17, 2022	20.77	21.31	20.73	20.90	7,227	+0.22(+1.06%)
May 16, 2022	20.79	20.79	20.36	20.68	15,579	-0.19(-0.91%)
May 13, 2022	20.44	20.87	20.36	20.87	15,427	+0.63(+3.11%)
May 12, 2022	20.61	20.62	20.10	20.24	9,681	-0.44(-2.13%)
May 11, 2022	20.75	21.48	20.20	20.68	9,488	-0.07(-0.34%)
May 10, 2022	21.47	21.54	20.42	20.75	12,074	-0.57(-2.67%)
May 09, 2022	21.79	21.79	20.77	21.32	16,303	-0.58(-2.65%)
May 06, 2022	22.41	22.43	21.82	21.90	3,751	-0.22(-0.97%)
May 05, 2022	21.53	22.53	21.53	22.12	11,036	-0.10(-0.46%)
May 04, 2022	20.75	22.56	20.75	22.22	19,768	+1.47(+7.07%)
May 03, 2022	20.50	20.75	20.25	20.75	16,680	+0.14(+0.68%)

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.