Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.07	16.37	15.87	16.26	579,669	+0.32(+2.02%)
Jul 28, 2022	15.79	16.09	15.52	15.94	1,691,165	+0.36(+2.34%)
Jul 27, 2022	15.21	15.67	14.99	15.58	756,580	+0.60(+4.00%)
Jul 26, 2022	15.08	15.14	14.87	14.98	380,320	-0.11(-0.75%)
Jul 25, 2022	15.25	15.33	14.98	15.09	301,901	+0.00(+0.00%)
Jul 22, 2022	15.46	15.51	14.92	15.09	409,972	-0.35(-2.25%)
Jul 21, 2022	15.64	15.65	15.05	15.44	502,164	-0.10(-0.62%)
Jul 20, 2022	15.20	15.58	14.83	15.53	1,259,242	+0.42(+2.76%)
Jul 19, 2022	14.60	15.25	14.57	15.12	759,721	+0.62(+4.25%)
Jul 18, 2022	13.93	14.64	13.93	14.50	1,097,669	+0.85(+6.24%)
Jul 15, 2022	13.46	13.66	13.15	13.65	651,791	+0.44(+3.35%)
Jul 14, 2022	13.25	13.28	12.80	13.20	666,667	-0.26(-1.94%)
Jul 13, 2022	13.03	13.53	13.00	13.46	1,553,004	+0.16(+1.18%)
Jul 12, 2022	13.32	13.53	13.18	13.31	489,122	-0.04(-0.33%)
Jul 11, 2022	13.66	13.73	13.33	13.35	447,259	-0.48(-3.45%)
Jul 08, 2022	13.74	14.11	13.53	13.83	761,193	+0.13(+0.95%)
Jul 07, 2022	13.61	14.00	13.42	13.70	776,366	+0.50(+3.82%)
Jul 06, 2022	13.49	13.64	12.70	13.20	1,461,445	-0.50(-3.62%)
Jul 05, 2022	13.87	13.93	13.47	13.69	831,379	-0.42(-2.96%)
Jul 01, 2022	14.18	14.19	13.52	14.11	953,149	-0.24(-1.70%)
Jun 30, 2022	14.32	14.60	14.09	14.35	688,527	-0.21(-1.43%)
Jun 29, 2022	15.18	15.18	14.44	14.56	998,512	-0.51(-3.40%)
Jun 28, 2022	15.59	15.64	15.05	15.07	536,760	-0.40(-2.58%)
Jun 27, 2022	15.09	15.86	15.05	15.47	787,785	+0.66(+4.46%)
Jun 24, 2022	15.02	15.44	14.79	14.81	659,055	-0.07(-0.47%)
Jun 23, 2022	15.12	15.27	14.46	14.88	1,606,384	-0.19(-1.27%)
Jun 22, 2022	15.67	15.96	14.89	15.07	1,559,548	-0.99(-6.17%)
Jun 21, 2022	16.30	16.53	16.03	16.06	606,990	+0.12(+0.76%)
Jun 17, 2022	16.21	16.44	15.70	15.94	1,336,381	-0.23(-1.45%)
Jun 16, 2022	16.60	17.04	16.11	16.18	1,210,508	-1.06(-6.15%)
Jun 15, 2022	17.37	17.62	16.87	17.23	838,432	-0.10(-0.55%)
Jun 14, 2022	16.82	17.71	16.72	17.33	1,036,058	+0.69(+4.12%)
Jun 13, 2022	17.48	17.73	16.60	16.64	1,478,053	-1.50(-8.28%)
Jun 10, 2022	18.11	18.54	17.82	18.15	1,161,970	-0.14(-0.76%)
Jun 09, 2022	18.76	18.88	18.25	18.29	1,791,826	-0.70(-3.71%)
Jun 08, 2022	19.55	19.63	18.48	18.99	2,189,006	-1.41(-6.90%)
Jun 07, 2022	19.94	20.51	19.82	20.40	1,052,895	+0.46(+2.31%)
Jun 06, 2022	20.26	20.34	19.78	19.94	545,580	-0.10(-0.48%)
Jun 03, 2022	19.95	20.08	19.48	20.03	673,526	-0.08(-0.39%)
Jun 02, 2022	19.39	20.67	19.39	20.11	1,616,183	+0.81(+4.19%)
Jun 01, 2022	19.11	19.52	18.63	19.30	1,361,278	+0.40(+2.11%)
May 31, 2022	19.39	19.71	18.70	18.90	913,723	-0.43(-2.25%)
May 27, 2022	19.44	19.59	18.78	19.34	1,337,399	-0.10(-0.49%)
May 26, 2022	19.15	19.53	19.05	19.43	681,694	+0.14(+0.72%)
May 25, 2022	19.02	19.46	18.82	19.29	762,280	+0.23(+1.23%)
May 24, 2022	19.22	19.56	18.83	19.06	628,952	-0.65(-3.31%)
May 23, 2022	19.25	19.94	18.81	19.71	1,125,686	+0.78(+4.11%)
May 20, 2022	19.27	19.45	18.45	18.93	1,255,763	-0.07(-0.36%)
May 19, 2022	18.40	19.45	18.40	19.00	1,175,344	+0.47(+2.53%)
May 18, 2022	19.39	19.47	18.39	18.53	918,857	-0.80(-4.15%)
May 17, 2022	19.63	20.02	19.10	19.33	1,273,451	+0.11(+0.58%)
May 16, 2022	18.58	19.33	18.53	19.22	777,128	+0.72(+3.88%)
May 13, 2022	18.02	19.01	18.02	18.51	1,039,969	+0.74(+4.18%)
May 12, 2022	17.93	18.01	17.20	17.76	1,482,596	-0.56(-3.03%)
May 11, 2022	18.71	19.39	18.23	18.32	1,067,961	-0.48(-2.54%)
May 10, 2022	18.43	19.35	18.05	18.80	1,382,416	+0.60(+3.28%)
May 09, 2022	19.33	19.50	18.07	18.20	2,357,601	-1.49(-7.55%)
May 06, 2022	19.99	20.03	19.31	19.68	1,028,756	-0.35(-1.75%)
May 05, 2022	20.61	20.86	19.52	20.03	659,312	-0.51(-2.49%)
May 04, 2022	20.49	20.92	19.73	20.55	760,788	+0.28(+1.39%)
May 03, 2022	19.22	20.34	19.22	20.27	1,099,458	+1.04(+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.