Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.23	13.55	13.13	13.42	3,208,536	+0.14(+1.08%)
Jul 28, 2022	13.10	13.52	13.02	13.28	1,635,630	+0.18(+1.36%)
Jul 27, 2022	13.07	13.33	12.78	13.10	1,342,449	+0.28(+2.16%)
Jul 26, 2022	13.01	13.09	12.79	12.82	1,167,596	-0.19(-1.44%)
Jul 25, 2022	12.97	13.19	12.93	13.01	1,362,273	+0.04(+0.28%)
Jul 22, 2022	13.01	13.12	12.80	12.98	998,839	+0.07(+0.55%)
Jul 21, 2022	13.09	13.15	12.66	12.90	1,194,893	-0.19(-1.43%)
Jul 20, 2022	13.13	13.37	13.05	13.09	976,468	-0.04(-0.34%)
Jul 19, 2022	12.87	13.20	12.81	13.14	1,214,475	+0.44(+3.44%)
Jul 18, 2022	12.80	13.05	12.63	12.70	1,647,927	+0.07(+0.57%)
Jul 15, 2022	12.70	12.80	12.52	12.63	2,235,308	+0.19(+1.51%)
Jul 14, 2022	12.53	12.67	12.42	12.44	1,546,120	-0.36(-2.79%)
Jul 13, 2022	13.18	13.18	12.80	12.80	1,881,966	-0.51(-3.82%)
Jul 12, 2022	12.89	13.42	12.89	13.31	1,446,550	+0.35(+2.69%)
Jul 11, 2022	13.14	13.19	12.82	12.96	2,062,746	-0.25(-1.89%)
Jul 08, 2022	13.53	13.55	13.20	13.21	2,131,855	-0.37(-2.76%)
Jul 07, 2022	13.76	13.86	13.56	13.58	1,666,691	+0.01(+0.07%)
Jul 06, 2022	13.82	14.06	13.53	13.57	3,045,038	-0.36(-2.56%)
Jul 05, 2022	13.48	13.94	13.04	13.93	2,723,117	+0.28(+2.03%)
Jul 01, 2022	13.15	13.74	13.15	13.65	2,191,071	+0.41(+3.10%)
Jun 30, 2022	13.38	13.52	13.02	13.24	4,061,259	-0.37(-2.75%)
Jun 29, 2022	13.73	13.73	13.40	13.62	2,208,058	-0.16(-1.17%)
Jun 28, 2022	14.06	14.38	13.76	13.78	2,319,765	-0.12(-0.84%)
Jun 27, 2022	14.33	14.36	13.84	13.90	2,416,453	-0.44(-3.05%)
Jun 24, 2022	13.97	14.56	13.89	14.33	4,497,505	+0.52(+3.75%)
Jun 23, 2022	13.68	13.95	13.53	13.82	3,226,251	+0.12(+0.91%)
Jun 22, 2022	13.70	14.18	13.58	13.69	4,486,811	-0.44(-3.10%)
Jun 21, 2022	14.62	14.67	14.12	14.13	2,754,778	-0.33(-2.28%)
Jun 17, 2022	13.87	14.46	13.82	14.46	6,353,213	+0.72(+5.26%)
Jun 16, 2022	14.42	14.46	13.62	13.73	6,808,849	-1.08(-7.29%)
Jun 15, 2022	14.40	15.02	14.28	14.81	3,846,788	+0.52(+3.63%)
Jun 14, 2022	14.67	14.75	14.07	14.30	3,307,624	-0.25(-1.75%)
Jun 13, 2022	15.57	15.66	14.52	14.55	4,413,285	-1.35(-8.51%)
Jun 10, 2022	15.78	15.98	15.70	15.91	3,220,117	-0.09(-0.55%)
Jun 09, 2022	16.80	16.82	15.97	15.99	3,043,729	-0.88(-5.21%)
Jun 08, 2022	17.39	17.48	16.80	16.87	1,144,810	-0.71(-4.05%)
Jun 07, 2022	16.93	17.61	16.78	17.58	2,094,501	+0.61(+3.57%)
Jun 06, 2022	17.27	17.35	16.90	16.98	1,700,949	-0.28(-1.63%)
Jun 03, 2022	17.31	17.34	16.94	17.26	2,204,959	-0.15(-0.86%)
Jun 02, 2022	17.05	17.41	16.94	17.41	1,826,586	+0.24(+1.38%)
Jun 01, 2022	17.43	17.60	16.76	17.17	2,392,737	-0.33(-1.91%)
May 31, 2022	17.62	17.73	17.43	17.51	2,014,833	-0.25(-1.39%)
May 27, 2022	17.58	17.85	17.58	17.75	2,066,133	+0.19(+1.10%)
May 26, 2022	17.72	17.84	17.53	17.56	2,517,448	+0.05(+0.30%)
May 25, 2022	17.49	17.72	17.36	17.51	2,875,736	+0.01(+0.05%)
May 24, 2022	17.76	17.80	17.00	17.50	2,458,201	-0.28(-1.58%)
May 23, 2022	17.68	17.88	17.34	17.78	2,498,985	+0.36(+2.07%)
May 20, 2022	17.64	17.81	17.10	17.42	3,353,888	-0.01(-0.05%)
May 19, 2022	17.64	17.96	17.35	17.43	4,293,560	-0.38(-2.12%)
May 18, 2022	18.29	18.40	17.71	17.80	3,682,111	-0.48(-2.64%)
May 17, 2022	18.14	18.53	18.00	18.29	2,250,445	+0.33(+1.81%)
May 16, 2022	18.12	18.35	17.88	17.96	2,629,303	-0.25(-1.35%)
May 13, 2022	18.24	18.28	17.87	18.21	1,972,450	+0.16(+0.88%)
May 12, 2022	17.81	18.31	17.72	18.05	2,443,139	+0.22(+1.23%)
May 11, 2022	18.15	18.61	17.79	17.83	2,612,251	-0.31(-1.70%)
May 10, 2022	18.82	18.98	17.84	18.14	1,978,808	-0.53(-2.83%)
May 09, 2022	19.37	19.37	18.58	18.67	2,951,895	-0.80(-4.11%)
May 06, 2022	19.61	19.84	19.28	19.47	2,064,654	-0.34(-1.73%)
May 05, 2022	20.37	20.50	19.56	19.81	1,413,391	-0.74(-3.59%)
May 04, 2022	20.16	20.64	19.90	20.55	1,522,036	+0.28(+1.39%)
May 03, 2022	19.94	20.39	19.74	20.27	1,939,562	+0.33(+1.63%)

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.