Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.72	19.13	18.36	18.51	6,285,440	-0.44(-2.32%)
Jul 28, 2022	18.53	19.13	18.40	18.95	5,839,637	+0.55(+2.99%)
Jul 27, 2022	18.04	18.43	17.62	18.40	4,964,224	+0.27(+1.52%)
Jul 26, 2022	18.36	18.37	17.71	18.13	3,550,886	-0.19(-1.05%)
Jul 25, 2022	18.50	18.53	18.22	18.32	1,874,536	-0.17(-0.94%)
Jul 22, 2022	18.41	18.60	18.31	18.50	2,032,433	+0.16(+0.85%)
Jul 21, 2022	18.16	18.39	18.03	18.34	1,897,199	+0.08(+0.45%)
Jul 20, 2022	18.18	18.29	17.96	18.26	2,473,865	+0.12(+0.66%)
Jul 19, 2022	17.95	18.23	17.93	18.14	2,760,916	+0.34(+1.90%)
Jul 18, 2022	17.52	17.99	17.52	17.80	2,623,094	+0.39(+2.26%)
Jul 15, 2022	17.58	17.75	17.31	17.41	2,524,382	+0.08(+0.48%)
Jul 14, 2022	17.23	17.38	17.11	17.32	2,211,986	-0.24(-1.36%)
Jul 13, 2022	17.23	17.59	16.98	17.56	2,744,324	+0.07(+0.42%)
Jul 12, 2022	17.26	17.74	17.23	17.49	2,687,016	+0.19(+1.11%)
Jul 11, 2022	17.58	17.71	17.26	17.30	2,720,359	-0.40(-2.28%)
Jul 08, 2022	17.85	17.90	17.50	17.70	2,554,742	-0.06(-0.36%)
Jul 07, 2022	17.85	17.93	17.44	17.76	3,734,600	-0.08(-0.46%)
Jul 06, 2022	18.28	18.40	17.70	17.85	2,375,690	-0.48(-2.60%)
Jul 05, 2022	17.68	18.33	17.55	18.32	3,077,142	+0.45(+2.51%)
Jul 01, 2022	17.46	18.01	17.44	17.87	2,254,411	+0.43(+2.47%)
Jun 30, 2022	17.47	17.95	17.19	17.44	4,679,497	-0.23(-1.30%)
Jun 29, 2022	17.74	17.76	17.44	17.67	2,479,146	-0.12(-0.67%)
Jun 28, 2022	18.16	18.51	17.78	17.79	3,112,896	-0.25(-1.37%)
Jun 27, 2022	18.32	18.41	17.95	18.04	2,938,223	-0.31(-1.70%)
Jun 24, 2022	17.85	18.48	17.69	18.35	5,709,911	+0.52(+2.93%)
Jun 23, 2022	16.78	17.89	16.78	17.83	5,076,231	+1.09(+6.51%)
Jun 22, 2022	16.42	16.88	16.34	16.74	4,153,294	-0.04(-0.22%)
Jun 21, 2022	16.77	16.99	16.66	16.77	6,025,809	+0.18(+1.10%)
Jun 17, 2022	16.33	16.72	16.27	16.59	8,043,130	+0.23(+1.40%)
Jun 16, 2022	16.86	16.87	15.94	16.36	6,057,592	-0.79(-4.59%)
Jun 15, 2022	17.08	17.44	16.97	17.15	5,384,150	+0.23(+1.35%)
Jun 14, 2022	17.09	17.12	16.69	16.92	6,567,523	-0.16(-0.91%)
Jun 13, 2022	17.32	17.41	16.86	17.08	3,583,437	-0.46(-2.61%)
Jun 10, 2022	17.95	18.11	17.53	17.53	3,749,694	-0.77(-4.20%)
Jun 09, 2022	18.73	18.84	18.24	18.30	3,963,511	-0.55(-2.92%)
Jun 08, 2022	19.24	19.24	18.65	18.85	2,230,425	-0.51(-2.65%)
Jun 07, 2022	19.28	19.39	18.67	19.37	3,151,097	-0.23(-1.17%)
Jun 06, 2022	19.43	19.70	19.15	19.60	1,965,032	+0.25(+1.28%)
Jun 03, 2022	19.65	19.79	19.30	19.35	1,850,697	-0.41(-2.09%)
Jun 02, 2022	19.68	19.81	19.33	19.76	2,636,581	+0.07(+0.37%)
Jun 01, 2022	19.80	19.98	19.11	19.69	4,009,836	+0.05(+0.23%)
May 31, 2022	19.84	20.03	19.49	19.64	10,067,110	-0.40(-2.01%)
May 27, 2022	19.04	20.04	19.04	20.04	3,334,534	+0.82(+4.29%)
May 26, 2022	18.52	19.66	18.50	19.22	5,446,785	+0.77(+4.18%)
May 25, 2022	17.02	18.48	16.95	18.45	5,700,541	+1.39(+8.12%)
May 24, 2022	17.56	17.56	16.91	17.06	4,943,765	-0.69(-3.88%)
May 23, 2022	17.72	17.98	17.57	17.75	3,263,193	+0.13(+0.72%)
May 20, 2022	17.80	17.82	17.13	17.63	4,843,573	-0.20(-1.12%)
May 19, 2022	18.58	18.58	17.68	17.82	5,272,130	-0.91(-4.84%)
May 18, 2022	20.61	20.61	18.69	18.73	5,499,480	-2.17(-10.40%)
May 17, 2022	20.62	20.95	20.49	20.91	2,295,674	+0.43(+2.12%)
May 16, 2022	20.54	20.62	20.14	20.47	1,800,555	-0.09(-0.44%)
May 13, 2022	20.09	20.69	20.02	20.56	2,624,393	+0.47(+2.35%)
May 12, 2022	19.74	20.21	19.68	20.09	2,656,807	+0.34(+1.74%)
May 11, 2022	20.35	20.91	19.70	19.75	3,593,370	-0.75(-3.67%)
May 10, 2022	22.18	22.18	20.48	20.50	6,100,270	-1.46(-6.64%)
May 09, 2022	20.07	22.38	19.98	21.96	13,267,539	+1.59(+7.79%)
May 06, 2022	20.32	20.56	20.14	20.37	3,024,111	-0.10(-0.49%)
May 05, 2022	20.89	20.99	20.24	20.47	3,340,502	-0.63(-2.96%)
May 04, 2022	21.18	21.20	20.49	21.10	3,625,054	-0.12(-0.56%)
May 03, 2022	20.48	21.34	20.28	21.21	5,335,587	+0.89(+4.37%)

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.