Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.00	18.00	17.05	17.37	3,505,629	-0.68(-3.77%)
Jul 28, 2022	18.35	18.61	17.57	18.05	2,499,097	-0.43(-2.33%)
Jul 27, 2022	18.23	18.65	18.07	18.48	1,653,548	+0.46(+2.55%)
Jul 26, 2022	18.23	18.29	17.93	18.02	1,762,596	-0.38(-2.07%)
Jul 25, 2022	18.80	18.86	18.27	18.40	1,834,133	-0.30(-1.60%)
Jul 22, 2022	18.86	19.27	18.36	18.70	2,458,854	-0.21(-1.11%)
Jul 21, 2022	19.03	19.36	18.55	18.91	3,331,630	-0.34(-1.77%)
Jul 20, 2022	18.18	19.36	18.05	19.25	3,214,487	+1.03(+5.65%)
Jul 19, 2022	18.08	18.32	17.95	18.22	3,309,053	+0.46(+2.59%)
Jul 18, 2022	18.04	18.22	17.68	17.76	3,311,086	+0.01(+0.06%)
Jul 15, 2022	17.52	17.77	16.93	17.75	3,129,504	+0.61(+3.56%)
Jul 14, 2022	17.17	17.30	16.92	17.14	1,965,729	-0.42(-2.39%)
Jul 13, 2022	17.29	17.89	16.92	17.56	2,625,269	+0.14(+0.80%)
Jul 12, 2022	17.01	17.75	16.81	17.42	2,673,148	+0.35(+2.05%)
Jul 11, 2022	18.04	18.23	17.00	17.07	3,348,951	-1.27(-6.92%)
Jul 08, 2022	18.08	18.86	17.97	18.34	3,298,011	+0.28(+1.55%)
Jul 07, 2022	18.19	18.32	17.85	18.06	2,685,882	-0.06(-0.33%)
Jul 06, 2022	18.30	18.63	17.81	18.12	2,761,410	-0.34(-1.84%)
Jul 05, 2022	18.02	18.46	17.48	18.46	3,058,155	+0.09(+0.49%)
Jul 01, 2022	17.88	18.56	17.70	18.37	3,634,489	+0.44(+2.45%)
Jun 30, 2022	17.68	18.05	17.28	17.93	3,417,674	+0.01(+0.06%)
Jun 29, 2022	18.05	18.08	17.41	17.92	2,358,101	-0.21(-1.16%)
Jun 28, 2022	18.90	19.27	18.07	18.13	2,932,926	-0.71(-3.77%)
Jun 27, 2022	18.83	19.02	18.41	18.84	4,559,098	-0.01(-0.05%)
Jun 24, 2022	17.08	19.04	17.00	18.85	7,719,713	+1.96(+11.60%)
Jun 23, 2022	16.56	16.95	16.20	16.89	3,304,101	+0.34(+2.05%)
Jun 22, 2022	16.33	17.06	16.22	16.55	3,904,912	+0.03(+0.18%)
Jun 21, 2022	17.35	17.72	16.39	16.52	10,761,635	-0.59(-3.45%)
Jun 17, 2022	16.83	17.38	16.77	17.11	8,507,069	+0.38(+2.27%)
Jun 16, 2022	17.66	17.74	16.43	16.73	8,482,912	-1.45(-7.98%)
Jun 15, 2022	17.99	18.70	17.90	18.18	5,027,122	+0.55(+3.12%)
Jun 14, 2022	18.51	18.61	17.42	17.63	4,448,373	-0.66(-3.61%)
Jun 13, 2022	19.39	19.62	18.15	18.29	5,889,135	-1.79(-8.91%)
Jun 10, 2022	19.39	20.27	19.20	20.08	5,374,011	+0.17(+0.85%)
Jun 09, 2022	20.51	20.67	19.90	19.91	7,475,062	-0.89(-4.28%)
Jun 08, 2022	21.17	21.57	20.71	20.80	2,981,894	-0.48(-2.26%)
Jun 07, 2022	21.23	21.47	20.96	21.28	2,260,881	-0.24(-1.12%)
Jun 06, 2022	21.82	21.86	21.28	21.52	2,348,994	+0.02(+0.09%)
Jun 03, 2022	22.16	22.22	21.42	21.50	3,155,413	-0.86(-3.85%)
Jun 02, 2022	22.13	22.40	21.68	22.36	2,463,180	+0.18(+0.81%)
Jun 01, 2022	22.75	23.04	21.76	22.18	3,104,590	-0.65(-2.85%)
May 31, 2022	23.33	23.49	22.23	22.83	6,300,804	+0.53(+2.38%)
May 27, 2022	22.16	22.63	21.91	22.30	3,526,331	+0.30(+1.36%)
May 26, 2022	21.95	22.50	21.58	22.00	4,266,285	+0.04(+0.18%)
May 25, 2022	20.66	21.99	20.54	21.96	4,077,328	+1.25(+6.04%)
May 24, 2022	20.39	20.72	20.08	20.71	3,028,607	+0.05(+0.24%)
May 23, 2022	21.20	21.22	20.37	20.66	3,162,718	-0.12(-0.58%)
May 20, 2022	20.69	20.98	20.16	20.78	4,562,027	+0.27(+1.32%)
May 19, 2022	20.60	21.06	20.37	20.51	5,968,667	-0.38(-1.82%)
May 18, 2022	21.12	21.53	20.73	20.89	4,999,371	-0.61(-2.84%)
May 17, 2022	21.29	21.75	20.54	21.50	6,083,218	+1.01(+4.93%)
May 16, 2022	20.77	20.77	19.90	20.49	4,667,386	-0.37(-1.77%)
May 13, 2022	20.04	21.24	19.99	20.86	6,329,163	+0.85(+4.25%)
May 12, 2022	17.39	20.01	17.04	20.01	12,898,278	+2.55(+14.60%)
May 11, 2022	21.43	21.81	17.29	17.46	18,685,990	-4.29(-19.72%)
May 10, 2022	21.74	22.27	20.84	21.75	7,344,072	+0.45(+2.11%)
May 09, 2022	21.90	22.71	20.95	21.30	11,355,047	-0.92(-4.14%)
May 06, 2022	26.18	26.66	21.77	22.22	13,294,087	-5.26(-19.14%)
May 05, 2022	28.99	29.30	27.10	27.48	4,414,916	-1.91(-6.50%)
May 04, 2022	28.05	29.60	27.71	29.39	3,793,323	+1.30(+4.63%)
May 03, 2022	27.71	28.41	27.45	28.09	3,247,470	+0.36(+1.30%)

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.