Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.97	23.07	22.24	22.59	883,761	-0.67(-2.88%)
Jul 28, 2022	24.30	24.38	23.11	23.26	756,290	-0.94(-3.88%)
Jul 27, 2022	24.79	24.86	23.93	24.20	844,362	-0.11(-0.45%)
Jul 26, 2022	23.21	24.74	23.21	24.31	1,114,407	+1.79(+7.95%)
Jul 25, 2022	22.31	22.77	21.92	22.52	418,464	+0.17(+0.76%)
Jul 22, 2022	23.78	24.35	22.07	22.35	978,743	-1.25(-5.30%)
Jul 21, 2022	23.45	24.05	22.95	23.60	1,603,709	+0.10(+0.43%)
Jul 20, 2022	21.07	23.52	20.85	23.50	7,586,325	-1.08(-4.39%)
Jul 19, 2022	23.09	24.69	22.56	24.58	461,701	+1.76(+7.71%)
Jul 18, 2022	23.52	24.25	22.58	22.82	400,967	-0.48(-2.06%)
Jul 15, 2022	23.89	23.89	22.48	23.30	534,648	-0.06(-0.26%)
Jul 14, 2022	23.13	23.98	22.61	23.36	428,448	+0.22(+0.95%)
Jul 13, 2022	21.85	23.47	21.85	23.14	491,605	+0.66(+2.94%)
Jul 12, 2022	22.15	22.55	20.70	22.48	583,959	+0.52(+2.37%)
Jul 11, 2022	23.09	23.51	21.84	21.96	502,855	-1.45(-6.19%)
Jul 08, 2022	22.95	23.67	22.68	23.41	438,917	+0.20(+0.86%)
Jul 07, 2022	23.22	24.07	22.46	23.21	867,891	-0.12(-0.51%)
Jul 06, 2022	23.19	24.41	23.19	23.33	606,217	+0.10(+0.43%)
Jul 05, 2022	20.58	23.25	20.21	23.23	718,131	+2.34(+11.20%)
Jul 01, 2022	19.64	20.98	19.45	20.89	591,210	+1.40(+7.18%)
Jun 30, 2022	18.55	20.06	18.55	19.49	740,348	+0.41(+2.15%)
Jun 29, 2022	17.47	19.10	17.00	19.08	1,307,233	+1.58(+9.03%)
Jun 28, 2022	18.50	18.67	17.39	17.50	532,523	-1.00(-5.41%)
Jun 27, 2022	18.89	18.93	18.39	18.50	445,487	-0.37(-1.96%)
Jun 24, 2022	19.15	19.43	18.16	18.87	1,407,939	-0.30(-1.56%)
Jun 23, 2022	18.27	19.17	17.98	19.17	1,689,226	+1.02(+5.62%)
Jun 22, 2022	17.58	18.88	17.58	18.15	1,493,162	-0.04(-0.22%)
Jun 21, 2022	18.57	19.30	18.18	18.19	908,036	+0.18(+1.00%)
Jun 17, 2022	17.02	18.38	16.79	18.01	1,269,530	+1.21(+7.20%)
Jun 16, 2022	16.58	16.97	16.19	16.80	1,654,330	-0.32(-1.87%)
Jun 15, 2022	17.08	17.47	16.40	17.12	2,094,858	+0.31(+1.84%)
Jun 14, 2022	16.56	16.86	15.73	16.81	637,603	+0.41(+2.50%)
Jun 13, 2022	16.99	17.49	15.63	16.40	500,987	-1.51(-8.43%)
Jun 10, 2022	18.34	19.14	17.53	17.91	722,505	-1.01(-5.34%)
Jun 09, 2022	19.43	19.74	18.83	18.92	387,587	-0.70(-3.57%)
Jun 08, 2022	19.61	21.07	19.29	19.62	1,289,902	-0.10(-0.51%)
Jun 07, 2022	18.82	19.85	18.39	19.72	1,301,382	+0.70(+3.68%)
Jun 06, 2022	19.41	19.75	18.43	19.02	1,189,074	-0.11(-0.58%)
Jun 03, 2022	17.10	19.15	17.10	19.13	720,932	+1.83(+10.58%)
Jun 02, 2022	16.45	17.58	16.08	17.30	490,625	+0.78(+4.72%)
Jun 01, 2022	17.21	17.50	15.93	16.52	450,051	-0.46(-2.71%)
May 31, 2022	16.59	17.28	16.32	16.98	667,381	+0.08(+0.47%)
May 27, 2022	15.88	16.91	15.27	16.90	588,820	+1.01(+6.36%)
May 26, 2022	15.70	16.11	15.34	15.89	386,266	+0.29(+1.86%)
May 25, 2022	15.61	16.01	15.27	15.60	728,782	-0.05(-0.32%)
May 24, 2022	16.42	16.54	15.43	15.65	447,462	-0.98(-5.89%)
May 23, 2022	15.68	16.79	15.32	16.63	427,392	+0.90(+5.72%)
May 20, 2022	15.24	15.77	14.70	15.73	690,982	+0.57(+3.76%)
May 19, 2022	15.64	15.76	14.66	15.16	1,087,004	-0.31(-2.00%)
May 18, 2022	15.98	16.50	15.30	15.47	482,554	-1.06(-6.41%)
May 17, 2022	15.97	16.76	15.74	16.53	394,504	+0.98(+6.30%)
May 16, 2022	15.53	15.99	15.21	15.55	443,666	-0.12(-0.77%)
May 13, 2022	14.84	16.33	14.80	15.67	544,087	+1.13(+7.77%)
May 12, 2022	14.42	15.48	14.08	14.54	556,237	-0.16(-1.09%)
May 11, 2022	15.75	17.29	14.54	14.70	901,707	-1.22(-7.66%)
May 10, 2022	16.42	16.80	15.34	15.92	1,155,784	+0.93(+6.20%)
May 09, 2022	16.67	16.99	14.46	14.99	1,311,033	-2.01(-11.82%)
May 06, 2022	20.34	20.34	16.90	17.00	1,147,876	-3.30(-16.26%)
May 05, 2022	22.28	22.28	19.46	20.30	716,794	-1.75(-7.94%)
May 04, 2022	21.89	22.09	20.50	22.05	622,841	+0.13(+0.59%)
May 03, 2022	21.07	21.94	20.85	21.92	899,101	+0.78(+3.69%)

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.