Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.70	19.70	19.41	19.53	1,550,598	-0.11(-0.57%)
Jul 28, 2022	19.21	19.70	19.14	19.64	1,741,788	+0.47(+2.47%)
Jul 27, 2022	19.22	19.29	18.91	19.17	1,533,033	+0.12(+0.63%)
Jul 26, 2022	18.87	19.08	18.69	19.04	1,854,212	+0.12(+0.64%)
Jul 25, 2022	19.18	19.23	18.78	18.92	1,531,219	-0.22(-1.16%)
Jul 22, 2022	19.10	19.20	18.91	19.15	1,367,151	+0.12(+0.63%)
Jul 21, 2022	18.92	19.11	18.78	19.03	1,022,419	-0.09(-0.49%)
Jul 20, 2022	19.07	19.29	18.98	19.12	1,941,971	+0.13(+0.68%)
Jul 19, 2022	18.76	19.12	18.76	18.99	2,011,844	+0.45(+2.40%)
Jul 18, 2022	18.78	18.94	18.50	18.54	2,351,297	-0.12(-0.65%)
Jul 15, 2022	18.39	18.75	18.39	18.66	2,757,907	+0.47(+2.60%)
Jul 14, 2022	18.13	18.32	18.09	18.19	1,614,804	-0.08(-0.46%)
Jul 13, 2022	17.88	18.37	17.85	18.27	1,547,353	+0.11(+0.61%)
Jul 12, 2022	18.11	18.46	18.11	18.16	1,670,701	+0.05(+0.26%)
Jul 11, 2022	18.12	18.27	18.01	18.12	1,848,247	-0.02(-0.10%)
Jul 08, 2022	18.15	18.35	18.10	18.13	1,997,112	-0.16(-0.86%)
Jul 07, 2022	18.35	18.45	18.21	18.29	2,681,894	+0.01(+0.05%)
Jul 06, 2022	18.58	18.74	18.19	18.28	1,879,176	-0.29(-1.55%)
Jul 05, 2022	17.84	18.60	17.74	18.57	2,585,649	+0.59(+3.31%)
Jul 01, 2022	17.43	18.06	17.38	17.98	2,198,829	+0.45(+2.54%)
Jun 30, 2022	17.42	17.67	17.27	17.53	1,911,068	-0.04(-0.21%)
Jun 29, 2022	17.40	17.62	17.22	17.57	1,668,704	+0.19(+1.07%)
Jun 28, 2022	17.71	17.89	17.34	17.38	2,306,827	-0.29(-1.63%)
Jun 27, 2022	17.74	17.84	17.48	17.67	2,761,317	-0.09(-0.52%)
Jun 24, 2022	17.07	17.83	17.03	17.76	5,265,241	+0.81(+4.76%)
Jun 23, 2022	16.59	17.05	16.57	16.96	3,680,659	+0.36(+2.18%)
Jun 22, 2022	16.44	16.65	16.31	16.59	2,797,539	-0.07(-0.39%)
Jun 21, 2022	16.75	16.86	16.60	16.66	3,167,936	+0.17(+1.01%)
Jun 17, 2022	16.06	16.57	15.99	16.49	3,870,425	+0.56(+3.50%)
Jun 16, 2022	16.42	16.45	15.81	15.93	2,679,120	-0.79(-4.72%)
Jun 15, 2022	16.61	16.98	16.56	16.72	2,641,784	+0.32(+1.92%)
Jun 14, 2022	16.75	16.90	16.27	16.41	3,216,139	-0.31(-1.83%)
Jun 13, 2022	16.49	16.82	16.30	16.71	2,482,355	-0.15(-0.88%)
Jun 10, 2022	17.07	17.09	16.70	16.86	2,983,970	-0.46(-2.68%)
Jun 09, 2022	17.37	17.55	17.26	17.33	1,772,731	-0.17(-0.96%)
Jun 08, 2022	17.31	17.56	17.29	17.49	2,351,025	+0.06(+0.32%)
Jun 07, 2022	17.28	17.46	17.19	17.44	1,815,195	-0.01(-0.05%)
Jun 06, 2022	17.56	17.58	17.28	17.45	2,608,749	-0.09(-0.53%)
Jun 03, 2022	17.37	17.63	17.31	17.54	2,183,505	+0.14(+0.80%)
Jun 02, 2022	17.20	17.42	17.12	17.40	2,155,669	+0.19(+1.08%)
Jun 01, 2022	17.32	17.44	17.00	17.22	2,805,807	-0.09(-0.54%)
May 31, 2022	17.26	17.40	17.02	17.31	3,262,117	-0.09(-0.51%)
May 27, 2022	17.19	17.68	17.17	17.40	3,814,749	+0.25(+1.45%)
May 26, 2022	16.42	17.47	16.40	17.15	6,457,734	+0.67(+4.09%)
May 25, 2022	16.03	16.96	16.03	16.47	16,425,736	+1.47(+9.77%)
May 24, 2022	15.27	15.33	14.86	15.01	3,429,053	-0.36(-2.34%)
May 23, 2022	15.42	15.50	14.90	15.37	4,807,713	+0.04(+0.24%)
May 20, 2022	15.29	15.33	14.81	15.33	3,028,563	+0.18(+1.22%)
May 19, 2022	15.33	15.47	15.11	15.15	3,415,657	-0.33(-2.15%)
May 18, 2022	16.13	16.17	15.40	15.48	3,245,052	-0.77(-4.77%)
May 17, 2022	16.23	16.28	15.86	16.25	3,005,000	+0.21(+1.32%)
May 16, 2022	15.94	16.16	15.83	16.04	3,558,985	+0.06(+0.35%)
May 13, 2022	15.98	16.39	15.93	15.98	4,822,596	+0.12(+0.78%)
May 12, 2022	14.75	15.98	14.64	15.86	6,214,460	+1.04(+7.00%)
May 11, 2022	15.71	15.79	14.54	14.82	9,999,529	-1.87(-11.22%)
May 10, 2022	16.62	16.85	16.30	16.70	5,676,114	+0.23(+1.40%)
May 09, 2022	16.74	16.92	16.45	16.46	3,516,253	-0.54(-3.15%)
May 06, 2022	17.33	17.36	16.85	17.00	3,199,833	-0.38(-2.18%)
May 05, 2022	17.82	17.82	17.25	17.38	2,551,384	-0.48(-2.69%)
May 04, 2022	17.76	17.94	17.48	17.86	2,931,398	+0.13(+0.73%)
May 03, 2022	18.01	18.04	17.56	17.73	2,592,747	-0.29(-1.59%)

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.