Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.62	20.93	20.60	20.81	1,222,875	+0.13(+0.64%)
Jul 28, 2022	20.42	20.70	20.12	20.67	2,055,914	+0.53(+2.63%)
Jul 27, 2022	19.85	20.16	19.68	20.15	1,815,717	+0.46(+2.33%)
Jul 26, 2022	19.80	19.92	19.58	19.69	3,854,086	-0.04(-0.18%)
Jul 25, 2022	19.47	19.77	19.41	19.72	3,573,876	+0.55(+2.85%)
Jul 22, 2022	19.47	19.51	19.09	19.17	2,509,991	-0.06(-0.32%)
Jul 21, 2022	19.02	19.24	18.84	19.24	1,785,228	+0.08(+0.42%)
Jul 20, 2022	19.28	19.33	19.05	19.16	1,688,543	-0.15(-0.78%)
Jul 19, 2022	19.22	19.36	19.16	19.31	1,374,159	+0.28(+1.48%)
Jul 18, 2022	19.18	19.43	18.96	19.02	1,234,315	+0.11(+0.56%)
Jul 15, 2022	18.55	18.93	18.51	18.92	3,130,660	+0.38(+2.05%)
Jul 14, 2022	18.72	18.72	18.32	18.54	3,979,216	-0.59(-3.09%)
Jul 13, 2022	18.88	19.36	18.86	19.13	1,917,557	+0.09(+0.46%)
Jul 12, 2022	18.90	19.19	18.86	19.04	1,868,931	-0.16(-0.83%)
Jul 11, 2022	19.36	19.43	19.17	19.20	1,947,961	-0.67(-3.38%)
Jul 08, 2022	19.92	19.93	19.69	19.87	3,169,282	+0.07(+0.36%)
Jul 07, 2022	19.61	19.92	19.61	19.80	2,033,429	+0.58(+3.03%)
Jul 06, 2022	19.32	19.41	18.90	19.22	2,114,553	-0.17(-0.87%)
Jul 05, 2022	19.28	19.39	19.03	19.39	2,252,196	-0.41(-2.05%)
Jul 01, 2022	19.61	19.83	19.33	19.79	2,045,362	-0.11(-0.53%)
Jun 30, 2022	19.86	20.12	19.66	19.90	2,738,215	-0.34(-1.70%)
Jun 29, 2022	20.50	20.50	20.07	20.24	2,274,467	-0.02(-0.09%)
Jun 28, 2022	20.65	20.79	20.18	20.26	6,050,234	-0.12(-0.61%)
Jun 27, 2022	20.15	20.48	20.08	20.38	2,678,530	+0.41(+2.08%)
Jun 24, 2022	19.73	20.06	19.61	19.97	3,175,136	+0.29(+1.48%)
Jun 23, 2022	20.23	20.25	19.62	19.68	4,102,308	-0.46(-2.28%)
Jun 22, 2022	20.09	20.44	20.02	20.14	2,616,684	-0.29(-1.43%)
Jun 21, 2022	20.57	20.65	20.34	20.43	2,066,886	+0.03(+0.13%)
Jun 17, 2022	20.45	20.53	20.08	20.40	3,854,850	-0.08(-0.39%)
Jun 16, 2022	20.67	20.76	20.24	20.48	6,446,481	-0.81(-3.81%)
Jun 15, 2022	21.11	21.48	20.83	21.29	3,631,031	+0.42(+2.03%)
Jun 14, 2022	21.13	21.17	20.73	20.87	3,056,130	-0.14(-0.67%)
Jun 13, 2022	21.16	21.25	20.75	21.01	6,577,523	-0.93(-4.23%)
Jun 10, 2022	21.95	22.06	21.79	21.94	4,673,918	-0.61(-2.70%)
Jun 09, 2022	23.01	23.01	22.55	22.55	1,799,949	-0.55(-2.38%)
Jun 08, 2022	23.54	23.62	23.05	23.10	5,056,988	-0.49(-2.08%)
Jun 07, 2022	23.39	23.60	23.28	23.59	3,749,684	-0.16(-0.68%)
Jun 06, 2022	24.21	24.25	23.74	23.75	1,285,727	-0.27(-1.13%)
Jun 03, 2022	23.96	24.11	23.86	24.02	2,488,278	-0.14(-0.56%)
Jun 02, 2022	24.11	24.21	23.89	24.15	3,448,750	+0.25(+1.06%)
Jun 01, 2022	24.11	24.19	23.76	23.90	5,118,068	-0.19(-0.77%)
May 31, 2022	24.53	24.53	23.94	24.09	6,254,227	-0.33(-1.35%)
May 27, 2022	24.03	24.49	24.02	24.42	11,802,009	+0.36(+1.48%)
May 26, 2022	23.60	24.15	23.53	24.06	1,857,916	+0.45(+1.90%)
May 25, 2022	23.24	23.77	23.19	23.61	3,442,630	+0.08(+0.36%)
May 24, 2022	23.40	23.54	23.00	23.53	1,882,643	-0.06(-0.25%)
May 23, 2022	23.37	23.69	23.30	23.59	2,571,661	+0.60(+2.62%)
May 20, 2022	22.89	23.10	22.70	22.99	2,088,532	+0.42(+1.88%)
May 19, 2022	22.21	22.75	22.21	22.56	2,910,637	+0.49(+2.23%)
May 18, 2022	22.45	22.54	21.96	22.07	2,350,948	-0.62(-2.73%)
May 17, 2022	22.56	22.76	22.42	22.69	2,947,042	+0.61(+2.76%)
May 16, 2022	21.81	22.21	21.80	22.08	2,115,911	+0.31(+1.44%)
May 13, 2022	21.31	21.82	21.27	21.77	2,803,305	+0.57(+2.68%)
May 12, 2022	20.93	21.37	20.68	21.20	3,925,428	+0.18(+0.85%)
May 11, 2022	21.00	21.41	20.94	21.02	6,390,038	+0.23(+1.10%)
May 10, 2022	20.93	21.02	20.51	20.79	8,914,130	+0.08(+0.41%)
May 09, 2022	21.05	21.09	20.64	20.71	3,654,990	-0.75(-3.48%)
May 06, 2022	21.43	21.82	21.11	21.45	4,481,323	-0.23(-1.06%)
May 05, 2022	22.16	22.16	21.32	21.68	4,133,515	-0.83(-3.69%)
May 04, 2022	21.76	22.55	21.57	22.51	3,782,894	+0.56(+2.55%)
May 03, 2022	21.85	22.02	21.77	21.95	3,713,816	+0.30(+1.41%)

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.