Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.97	19.64	18.67	19.58	914,404	+0.72(+3.82%)
Jul 28, 2022	18.20	18.87	17.69	18.86	794,725	+0.71(+3.91%)
Jul 27, 2022	17.83	18.18	17.59	18.15	783,754	+0.55(+3.12%)
Jul 26, 2022	18.48	18.52	17.56	17.60	1,099,768	-1.36(-7.17%)
Jul 25, 2022	19.24	19.24	18.76	18.96	489,339	-0.22(-1.15%)
Jul 22, 2022	19.60	19.93	18.93	19.18	662,380	-0.36(-1.84%)
Jul 21, 2022	19.17	19.55	18.90	19.54	983,266	+0.19(+0.98%)
Jul 20, 2022	19.06	19.64	18.97	19.35	1,110,215	+0.21(+1.10%)
Jul 19, 2022	18.68	19.21	18.49	19.14	742,308	+0.67(+3.63%)
Jul 18, 2022	17.89	18.89	17.89	18.47	2,330,970	+0.84(+4.76%)
Jul 15, 2022	17.34	17.63	16.65	17.63	1,032,209	+0.58(+3.40%)
Jul 14, 2022	17.18	17.37	16.85	17.05	560,581	-0.50(-2.85%)
Jul 13, 2022	17.30	17.90	17.18	17.55	551,114	-0.12(-0.68%)
Jul 12, 2022	17.28	17.93	17.24	17.67	437,968	+0.28(+1.61%)
Jul 11, 2022	17.95	18.09	17.36	17.39	505,307	-0.90(-4.92%)
Jul 08, 2022	18.41	18.54	17.85	18.29	465,815	-0.22(-1.19%)
Jul 07, 2022	17.77	18.52	17.74	18.51	794,007	+1.03(+5.89%)
Jul 06, 2022	18.07	18.26	17.26	17.48	776,903	-0.48(-2.67%)
Jul 05, 2022	17.30	18.02	17.07	17.96	1,503,070	+0.33(+1.87%)
Jul 01, 2022	18.08	18.15	17.35	17.63	722,575	-0.38(-2.11%)
Jun 30, 2022	18.41	18.47	17.70	18.01	923,722	-0.67(-3.59%)
Jun 29, 2022	19.01	19.16	18.44	18.68	608,848	-0.44(-2.30%)
Jun 28, 2022	19.78	20.16	19.10	19.12	941,258	-0.54(-2.75%)
Jun 27, 2022	19.88	20.14	19.31	19.66	654,155	-0.19(-0.96%)
Jun 24, 2022	19.42	20.05	19.36	19.85	662,106	+0.74(+3.87%)
Jun 23, 2022	18.86	19.30	18.46	19.11	564,251	+0.40(+2.14%)
Jun 22, 2022	18.37	18.94	18.33	18.71	734,004	-0.09(-0.48%)
Jun 21, 2022	18.87	19.20	18.61	18.80	1,024,544	+0.40(+2.17%)
Jun 17, 2022	17.95	18.62	17.82	18.40	544,826	+0.55(+3.08%)
Jun 16, 2022	18.29	18.38	17.76	17.85	843,668	-1.04(-5.51%)
Jun 15, 2022	18.98	19.15	18.45	18.89	622,511	+0.21(+1.12%)
Jun 14, 2022	18.94	19.24	18.48	18.68	639,095	-0.03(-0.16%)
Jun 13, 2022	19.10	19.47	18.48	18.71	830,749	-1.28(-6.40%)
Jun 10, 2022	20.30	20.68	19.85	19.99	630,123	-0.76(-3.66%)
Jun 09, 2022	21.03	21.21	20.63	20.75	650,300	-0.54(-2.54%)
Jun 08, 2022	21.19	21.68	21.04	21.29	688,271	-0.25(-1.16%)
Jun 07, 2022	21.10	21.76	20.89	21.54	720,307	+0.14(+0.65%)
Jun 06, 2022	21.07	21.53	20.73	21.40	931,128	+0.62(+2.98%)
Jun 03, 2022	20.90	21.21	20.62	20.78	910,896	-0.55(-2.58%)
Jun 02, 2022	20.38	21.48	20.27	21.33	1,008,006	+1.25(+6.23%)
Jun 01, 2022	20.19	20.49	19.52	20.08	861,034	+0.02(+0.10%)
May 31, 2022	20.59	20.83	20.00	20.06	1,392,877	-0.37(-1.81%)
May 27, 2022	20.11	20.50	20.01	20.43	770,196	+0.48(+2.41%)
May 26, 2022	19.38	20.38	19.28	19.95	1,699,899	+0.77(+4.01%)
May 25, 2022	18.27	19.47	18.24	19.18	1,814,654	+0.73(+3.96%)
May 24, 2022	19.32	19.43	18.08	18.45	1,417,797	-1.13(-5.77%)
May 23, 2022	20.01	20.11	18.71	19.58	2,277,490	-0.73(-3.59%)
May 20, 2022	21.26	21.72	19.84	20.31	2,467,087	-0.58(-2.78%)
May 19, 2022	20.54	21.34	19.21	20.89	5,807,271	+1.88(+9.89%)
May 18, 2022	20.25	20.36	18.92	19.01	2,220,567	-1.80(-8.65%)
May 17, 2022	20.84	21.25	20.09	20.81	720,046	+0.61(+3.02%)
May 16, 2022	20.45	20.66	19.90	20.20	933,660	-0.57(-2.74%)
May 13, 2022	19.63	21.37	19.62	20.77	1,679,172	+1.66(+8.69%)
May 12, 2022	17.91	19.75	17.91	19.11	1,940,994	+0.93(+5.12%)
May 11, 2022	18.50	18.87	18.08	18.18	1,832,487	-0.38(-2.05%)
May 10, 2022	19.01	19.14	18.09	18.56	1,211,865	+0.07(+0.38%)
May 09, 2022	19.49	19.87	18.47	18.49	1,338,397	-1.48(-7.41%)
May 06, 2022	20.73	20.83	19.56	19.97	1,378,158	-1.04(-4.95%)
May 05, 2022	22.52	22.55	20.82	21.01	2,026,731	-2.05(-8.89%)
May 04, 2022	22.64	23.08	21.79	23.06	861,475	+0.50(+2.22%)
May 03, 2022	22.36	22.85	22.25	22.56	904,710	+0.06(+0.27%)

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.