Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.85	16.15	15.65	16.04	587,842	+0.32(+2.02%)
Jul 28, 2022	15.57	15.86	15.31	15.72	1,715,009	+0.36(+2.34%)
Jul 27, 2022	15.00	15.45	14.79	15.36	767,247	+0.59(+4.00%)
Jul 26, 2022	14.87	14.93	14.67	14.77	385,682	-0.11(-0.75%)
Jul 25, 2022	15.04	15.12	14.78	14.88	306,158	+0.00(+0.00%)
Jul 22, 2022	15.25	15.29	14.71	14.88	415,752	-0.34(-2.25%)
Jul 21, 2022	15.42	15.44	14.84	15.22	509,244	-0.09(-0.62%)
Jul 20, 2022	14.99	15.37	14.62	15.32	1,276,996	+0.41(+2.76%)
Jul 19, 2022	14.40	15.03	14.37	14.91	770,433	+0.61(+4.25%)
Jul 18, 2022	13.73	14.43	13.73	14.30	1,113,145	+0.84(+6.24%)
Jul 15, 2022	13.28	13.47	12.97	13.46	660,980	+0.44(+3.36%)
Jul 14, 2022	13.06	13.10	12.62	13.02	676,066	-0.26(-1.94%)
Jul 13, 2022	12.85	13.35	12.82	13.28	1,574,900	+0.15(+1.18%)
Jul 12, 2022	13.13	13.35	12.99	13.12	496,018	-0.04(-0.33%)
Jul 11, 2022	13.47	13.54	13.14	13.17	453,565	-0.47(-3.46%)
Jul 08, 2022	13.55	13.91	13.35	13.64	771,925	+0.13(+0.95%)
Jul 07, 2022	13.42	13.81	13.23	13.51	787,312	+0.50(+3.82%)
Jul 06, 2022	13.30	13.45	12.52	13.01	1,482,050	-0.49(-3.62%)
Jul 05, 2022	13.68	13.73	13.29	13.50	843,101	-0.41(-2.96%)
Jul 01, 2022	13.98	14.00	13.33	13.91	966,588	-0.24(-1.70%)
Jun 30, 2022	14.13	14.40	13.89	14.15	698,235	-0.21(-1.43%)
Jun 29, 2022	14.97	14.97	14.24	14.36	1,012,591	-0.51(-3.40%)
Jun 28, 2022	15.38	15.42	14.84	14.86	544,328	-0.39(-2.58%)
Jun 27, 2022	14.88	15.64	14.85	15.26	798,892	+0.65(+4.46%)
Jun 24, 2022	14.81	15.22	14.59	14.61	668,347	-0.07(-0.47%)
Jun 23, 2022	14.91	15.06	14.26	14.67	1,629,032	-0.19(-1.27%)
Jun 22, 2022	15.45	15.74	14.68	14.86	1,581,536	-0.98(-6.17%)
Jun 21, 2022	16.07	16.30	15.80	15.84	615,548	+0.12(+0.76%)
Jun 17, 2022	15.98	16.21	15.48	15.72	1,355,222	-0.23(-1.45%)
Jun 16, 2022	16.37	16.81	15.88	15.95	1,227,575	-1.04(-6.15%)
Jun 15, 2022	17.12	17.37	16.64	17.00	850,254	-0.09(-0.55%)
Jun 14, 2022	16.58	17.47	16.49	17.09	1,050,666	+0.68(+4.12%)
Jun 13, 2022	17.24	17.48	16.37	16.41	1,498,892	-1.48(-8.28%)
Jun 10, 2022	17.86	18.28	17.57	17.89	1,178,353	-0.14(-0.76%)
Jun 09, 2022	18.49	18.61	18.00	18.03	1,817,089	-0.69(-3.71%)
Jun 08, 2022	19.27	19.36	18.22	18.73	2,219,869	-1.39(-6.90%)
Jun 07, 2022	19.66	20.22	19.54	20.11	1,067,740	+0.45(+2.31%)
Jun 06, 2022	19.98	20.05	19.51	19.66	553,272	-0.09(-0.48%)
Jun 03, 2022	19.68	19.80	19.21	19.75	683,022	-0.08(-0.39%)
Jun 02, 2022	19.12	20.38	19.12	19.83	1,638,969	+0.80(+4.19%)
Jun 01, 2022	18.85	19.25	18.37	19.03	1,380,470	+0.39(+2.11%)
May 31, 2022	19.12	19.44	18.44	18.64	926,606	-0.43(-2.25%)
May 27, 2022	19.17	19.32	18.52	19.07	1,356,255	-0.09(-0.49%)
May 26, 2022	18.89	19.26	18.79	19.16	691,305	+0.14(+0.72%)
May 25, 2022	18.76	19.19	18.55	19.03	773,028	+0.23(+1.23%)
May 24, 2022	18.96	19.29	18.57	18.79	637,820	-0.64(-3.31%)
May 23, 2022	18.98	19.66	18.55	19.44	1,141,557	+0.77(+4.11%)
May 20, 2022	19.00	19.18	18.19	18.67	1,273,468	-0.07(-0.36%)
May 19, 2022	18.14	19.18	18.14	18.74	1,191,916	+0.46(+2.53%)
May 18, 2022	19.12	19.20	18.13	18.27	931,812	-0.79(-4.15%)
May 17, 2022	19.36	19.74	18.84	19.07	1,291,405	+0.11(+0.58%)
May 16, 2022	18.32	19.07	18.27	18.96	788,085	+0.71(+3.88%)
May 13, 2022	17.77	18.74	17.77	18.25	1,054,632	+0.73(+4.18%)
May 12, 2022	17.68	17.76	16.96	17.52	1,503,499	-0.55(-3.03%)
May 11, 2022	18.45	19.12	17.98	18.06	1,083,018	-0.47(-2.54%)
May 10, 2022	18.17	19.08	17.80	18.54	1,401,907	+0.59(+3.28%)
May 09, 2022	19.07	19.23	17.82	17.95	2,390,841	-1.47(-7.55%)
May 06, 2022	19.71	19.75	19.04	19.41	1,043,260	-0.35(-1.75%)
May 05, 2022	20.32	20.57	19.25	19.76	668,608	-0.51(-2.49%)
May 04, 2022	20.20	20.63	19.45	20.26	771,515	+0.28(+1.39%)
May 03, 2022	18.95	20.06	18.95	19.98	1,114,960	+1.03(+5.42%)

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.