Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.07	16.37	15.87	16.26	579,878	+0.32(+2.02%)
Jul 28, 2022	15.79	16.08	15.52	15.93	1,691,774	+0.36(+2.34%)
Jul 27, 2022	15.21	15.67	14.99	15.57	756,853	+0.60(+4.00%)
Jul 26, 2022	15.08	15.14	14.87	14.97	380,457	-0.11(-0.75%)
Jul 25, 2022	15.25	15.33	14.98	15.08	302,010	+0.00(+0.00%)
Jul 22, 2022	15.46	15.50	14.91	15.08	410,120	-0.35(-2.25%)
Jul 21, 2022	15.63	15.65	15.04	15.43	502,345	-0.10(-0.62%)
Jul 20, 2022	15.20	15.58	14.82	15.53	1,259,696	+0.42(+2.76%)
Jul 19, 2022	14.60	15.24	14.56	15.11	759,995	+0.62(+4.25%)
Jul 18, 2022	13.92	14.63	13.92	14.49	1,098,065	+0.85(+6.24%)
Jul 15, 2022	13.46	13.66	13.15	13.64	652,026	+0.44(+3.36%)
Jul 14, 2022	13.24	13.28	12.79	13.20	666,907	-0.26(-1.94%)
Jul 13, 2022	13.03	13.53	12.99	13.46	1,553,564	+0.16(+1.18%)
Jul 12, 2022	13.31	13.53	13.17	13.30	489,298	-0.04(-0.33%)
Jul 11, 2022	13.65	13.73	13.32	13.35	447,420	-0.48(-3.45%)
Jul 08, 2022	13.74	14.10	13.53	13.82	761,467	+0.13(+0.95%)
Jul 07, 2022	13.61	14.00	13.42	13.69	776,646	+0.50(+3.82%)
Jul 06, 2022	13.49	13.64	12.70	13.19	1,461,972	-0.49(-3.62%)
Jul 05, 2022	13.87	13.92	13.47	13.69	831,679	-0.42(-2.96%)
Jul 01, 2022	14.17	14.19	13.51	14.10	953,493	-0.24(-1.69%)
Jun 30, 2022	14.32	14.60	14.09	14.35	688,776	-0.21(-1.43%)
Jun 29, 2022	15.17	15.17	14.43	14.55	998,872	-0.51(-3.40%)
Jun 28, 2022	15.59	15.64	15.04	15.07	536,953	-0.40(-2.58%)
Jun 27, 2022	15.08	15.86	15.05	15.47	788,069	+0.66(+4.46%)
Jun 24, 2022	15.01	15.43	14.79	14.81	659,292	-0.07(-0.47%)
Jun 23, 2022	15.11	15.26	14.46	14.88	1,606,963	-0.19(-1.27%)
Jun 22, 2022	15.67	15.95	14.88	15.07	1,560,110	-0.99(-6.17%)
Jun 21, 2022	16.29	16.53	16.02	16.06	607,209	+0.12(+0.76%)
Jun 17, 2022	16.20	16.43	15.69	15.93	1,336,862	-0.23(-1.45%)
Jun 16, 2022	16.59	17.04	16.10	16.17	1,210,944	-1.06(-6.15%)
Jun 15, 2022	17.36	17.61	16.86	17.23	838,735	-0.10(-0.55%)
Jun 14, 2022	16.81	17.71	16.72	17.32	1,036,432	+0.69(+4.12%)
Jun 13, 2022	17.47	17.72	16.59	16.64	1,478,585	-1.50(-8.28%)
Jun 10, 2022	18.11	18.53	17.81	18.14	1,162,389	-0.14(-0.76%)
Jun 09, 2022	18.75	18.87	18.24	18.28	1,792,472	-0.70(-3.71%)
Jun 08, 2022	19.54	19.63	18.47	18.98	2,189,795	-1.41(-6.90%)
Jun 07, 2022	19.93	20.50	19.81	20.39	1,053,275	+0.46(+2.31%)
Jun 06, 2022	20.25	20.33	19.77	19.93	545,777	-0.10(-0.48%)
Jun 03, 2022	19.95	20.07	19.48	20.02	673,768	-0.08(-0.39%)
Jun 02, 2022	19.38	20.66	19.38	20.10	1,616,765	+0.81(+4.19%)
Jun 01, 2022	19.10	19.51	18.63	19.30	1,361,768	+0.40(+2.11%)
May 31, 2022	19.38	19.70	18.70	18.90	914,053	-0.43(-2.25%)
May 27, 2022	19.43	19.58	18.77	19.33	1,337,881	-0.10(-0.49%)
May 26, 2022	19.15	19.52	19.04	19.43	681,940	+0.14(+0.72%)
May 25, 2022	19.02	19.45	18.81	19.29	762,555	+0.23(+1.23%)
May 24, 2022	19.22	19.56	18.83	19.05	629,179	-0.65(-3.31%)
May 23, 2022	19.24	19.93	18.80	19.70	1,126,091	+0.78(+4.11%)
May 20, 2022	19.26	19.45	18.44	18.93	1,256,216	-0.07(-0.36%)
May 19, 2022	18.39	19.44	18.39	18.99	1,175,768	+0.47(+2.53%)
May 18, 2022	19.38	19.46	18.38	18.53	919,188	-0.80(-4.15%)
May 17, 2022	19.63	20.01	19.10	19.33	1,273,909	+0.11(+0.58%)
May 16, 2022	18.58	19.33	18.53	19.22	777,408	+0.72(+3.88%)
May 13, 2022	18.01	19.00	18.01	18.50	1,040,344	+0.74(+4.18%)
May 12, 2022	17.93	18.00	17.19	17.76	1,483,130	-0.55(-3.03%)
May 11, 2022	18.70	19.38	18.23	18.31	1,068,345	-0.48(-2.54%)
May 10, 2022	18.42	19.34	18.05	18.79	1,382,914	+0.60(+3.28%)
May 09, 2022	19.33	19.49	18.06	18.19	2,358,451	-1.49(-7.55%)
May 06, 2022	19.98	20.02	19.30	19.68	1,029,127	-0.35(-1.75%)
May 05, 2022	20.60	20.86	19.52	20.03	659,550	-0.51(-2.49%)
May 04, 2022	20.48	20.92	19.72	20.54	761,063	+0.28(+1.39%)
May 03, 2022	19.21	20.34	19.21	20.26	1,099,854	+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.