Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.90	16.90	15.94	15.99	283,876	-1.01(-5.94%)
Jul 28, 2022	17.36	17.49	16.72	17.00	458,792	-0.25(-1.45%)
Jul 27, 2022	16.99	17.29	16.52	17.25	104,175	+0.58(+3.48%)
Jul 26, 2022	16.30	16.81	16.03	16.67	104,890	-0.04(-0.24%)
Jul 25, 2022	16.46	17.19	16.30	16.71	161,858	-0.17(-1.01%)
Jul 22, 2022	19.41	19.46	16.82	16.88	189,510	-2.40(-12.45%)
Jul 21, 2022	18.72	19.35	18.72	19.28	247,250	+0.60(+3.21%)
Jul 20, 2022	17.96	18.84	17.96	18.68	352,564	+0.91(+5.12%)
Jul 19, 2022	17.32	17.77	17.08	17.77	143,305	+0.71(+4.16%)
Jul 18, 2022	18.45	18.45	16.96	17.06	162,343	-0.94(-5.22%)
Jul 15, 2022	17.90	18.16	17.01	18.00	604,145	+0.43(+2.45%)
Jul 14, 2022	18.00	18.00	17.02	17.57	162,064	-0.73(-3.99%)
Jul 13, 2022	17.65	18.56	16.73	18.30	235,584	+0.13(+0.72%)
Jul 12, 2022	17.98	18.25	17.45	18.17	343,402	+0.20(+1.11%)
Jul 11, 2022	18.93	18.93	17.89	17.97	156,673	-1.20(-6.26%)
Jul 08, 2022	19.01	19.40	18.70	19.17	141,453	-0.08(-0.42%)
Jul 07, 2022	18.69	19.38	18.23	19.25	172,271	+0.54(+2.89%)
Jul 06, 2022	18.11	19.07	17.71	18.71	269,088	+0.69(+3.83%)
Jul 05, 2022	16.47	18.04	16.13	18.02	254,428	+1.23(+7.33%)
Jul 01, 2022	16.28	16.80	16.03	16.79	160,045	+0.60(+3.71%)
Jun 30, 2022	16.32	16.37	15.67	16.19	288,857	-0.52(-3.11%)
Jun 29, 2022	17.01	17.02	16.39	16.71	280,090	-0.42(-2.45%)
Jun 28, 2022	18.16	18.16	17.07	17.13	217,601	-1.03(-5.67%)
Jun 27, 2022	18.97	19.07	18.08	18.16	236,899	-0.63(-3.35%)
Jun 24, 2022	19.65	20.09	18.73	18.79	2,039,408	-0.72(-3.69%)
Jun 23, 2022	17.43	19.61	17.43	19.51	498,786	+2.26(+13.10%)
Jun 22, 2022	16.21	17.67	16.21	17.25	432,226	+0.66(+3.98%)
Jun 21, 2022	16.48	17.13	16.39	16.59	277,286	+0.54(+3.36%)
Jun 17, 2022	16.07	16.98	15.87	16.05	641,781	+0.02(+0.12%)
Jun 16, 2022	16.05	16.21	15.30	16.03	328,702	-0.76(-4.53%)
Jun 15, 2022	15.96	17.14	15.77	16.79	371,510	+1.12(+7.15%)
Jun 14, 2022	14.94	15.74	14.58	15.67	391,068	+0.61(+4.05%)
Jun 13, 2022	15.64	15.83	14.67	15.06	412,183	-1.35(-8.23%)
Jun 10, 2022	16.74	17.00	16.01	16.41	231,016	-0.97(-5.58%)
Jun 09, 2022	18.21	18.38	17.37	17.38	253,057	-0.85(-4.66%)
Jun 08, 2022	17.21	18.43	17.21	18.23	235,741	+0.89(+5.13%)
Jun 07, 2022	16.45	17.39	16.23	17.34	213,553	+0.67(+4.02%)
Jun 06, 2022	17.10	17.43	15.79	16.67	494,963	-0.01(-0.06%)
Jun 03, 2022	17.27	17.31	16.23	16.68	384,722	-0.90(-5.12%)
Jun 02, 2022	16.45	17.64	16.45	17.58	240,623	+1.11(+6.74%)
Jun 01, 2022	16.96	17.38	15.94	16.47	356,833	-0.39(-2.31%)
May 31, 2022	17.75	17.90	16.24	16.86	414,620	-1.08(-6.02%)
May 27, 2022	17.07	17.98	17.00	17.94	263,742	+1.06(+6.28%)
May 26, 2022	16.69	17.55	16.43	16.88	234,016	+0.27(+1.63%)
May 25, 2022	16.57	16.95	16.00	16.61	310,482	+0.04(+0.24%)
May 24, 2022	16.72	16.72	15.78	16.57	673,200	-0.44(-2.59%)
May 23, 2022	17.39	17.75	16.56	17.01	249,370	-0.19(-1.10%)
May 20, 2022	17.51	17.80	16.41	17.20	372,771	+0.21(+1.24%)
May 19, 2022	16.92	17.75	16.85	16.99	420,170	-0.07(-0.41%)
May 18, 2022	18.12	18.43	16.88	17.06	234,817	-1.44(-7.78%)
May 17, 2022	18.54	19.22	17.96	18.50	228,465	+0.60(+3.35%)
May 16, 2022	18.58	19.02	17.79	17.90	223,831	-0.89(-4.74%)
May 13, 2022	16.00	18.95	16.00	18.79	781,235	+3.04(+19.30%)
May 12, 2022	15.42	16.73	14.99	15.75	593,701	+0.33(+2.14%)
May 11, 2022	17.03	17.59	15.36	15.42	476,666	-1.40(-8.32%)
May 10, 2022	20.48	20.51	14.86	16.82	664,801	-1.68(-9.08%)
May 09, 2022	21.90	22.05	18.49	18.50	407,733	-4.05(-17.96%)
May 06, 2022	22.52	23.02	21.52	22.55	303,565	-0.11(-0.49%)
May 05, 2022	23.24	23.24	22.03	22.66	200,062	-1.10(-4.63%)
May 04, 2022	23.08	23.98	21.85	23.76	144,522	+0.62(+2.68%)
May 03, 2022	23.30	24.24	22.58	23.14	200,017	-0.21(-0.90%)

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.