Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.25	16.39	15.94	16.35	9,803,140	+0.19(+1.15%)
Jul 28, 2022	16.08	16.38	15.67	16.17	9,984,568	+0.00(+0.00%)
Jul 27, 2022	15.82	16.20	15.44	16.17	10,611,367	+0.61(+3.93%)
Jul 26, 2022	15.98	16.21	15.50	15.56	13,512,329	-1.21(-7.24%)
Jul 25, 2022	17.09	17.21	16.50	16.77	7,549,639	-0.18(-1.04%)
Jul 22, 2022	17.37	17.76	16.76	16.95	9,608,168	-0.33(-1.93%)
Jul 21, 2022	17.09	17.33	16.82	17.28	9,345,902	+0.08(+0.48%)
Jul 20, 2022	16.63	17.26	16.34	17.20	12,060,378	+0.37(+2.20%)
Jul 19, 2022	16.38	17.24	16.38	16.83	13,152,514	+0.69(+4.31%)
Jul 18, 2022	15.66	16.54	15.66	16.13	11,672,233	+0.74(+4.82%)
Jul 15, 2022	15.36	15.58	15.09	15.39	8,865,164	+0.32(+2.15%)
Jul 14, 2022	15.28	15.32	14.69	15.07	12,911,651	-0.48(-3.10%)
Jul 13, 2022	15.45	15.87	15.24	15.55	13,414,833	-0.11(-0.71%)
Jul 12, 2022	15.71	16.25	15.45	15.66	12,979,996	-0.16(-1.00%)
Jul 11, 2022	16.54	16.78	15.79	15.82	12,501,963	-0.79(-4.74%)
Jul 08, 2022	16.69	16.77	16.17	16.60	10,566,580	-0.02(-0.11%)
Jul 07, 2022	16.26	16.84	16.14	16.62	14,961,908	+0.35(+2.16%)
Jul 06, 2022	17.18	17.19	16.08	16.27	13,695,162	-1.15(-6.60%)
Jul 05, 2022	16.52	17.51	16.20	17.42	15,669,467	+0.77(+4.62%)
Jul 01, 2022	16.32	16.81	15.95	16.65	13,854,593	-0.32(-1.91%)
Jun 30, 2022	17.00	17.23	16.60	16.97	12,103,549	-0.47(-2.71%)
Jun 29, 2022	17.78	17.83	17.23	17.45	10,730,183	-0.51(-2.84%)
Jun 28, 2022	18.93	18.99	17.84	17.96	10,001,482	-0.76(-4.06%)
Jun 27, 2022	19.55	19.68	18.62	18.72	12,774,081	-0.70(-3.63%)
Jun 24, 2022	17.71	19.50	17.69	19.42	54,996,764	+1.75(+9.91%)
Jun 23, 2022	17.98	18.12	17.19	17.67	14,071,067	-0.44(-2.41%)
Jun 22, 2022	18.17	18.47	17.81	18.10	13,893,460	-0.36(-1.96%)
Jun 21, 2022	18.69	18.84	18.07	18.47	14,547,102	+0.06(+0.30%)
Jun 17, 2022	18.42	18.77	18.13	18.41	14,797,526	+0.06(+0.30%)
Jun 16, 2022	19.44	19.48	18.12	18.35	13,490,360	-1.96(-9.63%)
Jun 15, 2022	20.21	20.95	19.99	20.31	14,622,836	+0.11(+0.55%)
Jun 14, 2022	19.67	20.36	19.57	20.20	10,004,981	+0.68(+3.50%)
Jun 13, 2022	20.37	20.68	19.01	19.51	15,296,173	-1.67(-7.90%)
Jun 10, 2022	21.55	21.93	21.14	21.19	10,992,455	-0.85(-3.84%)
Jun 09, 2022	22.19	22.42	21.92	22.03	9,981,078	-0.26(-1.16%)
Jun 08, 2022	22.41	22.59	22.05	22.29	9,764,543	-0.20(-0.90%)
Jun 07, 2022	21.90	22.88	21.82	22.49	16,723,154	+0.26(+1.16%)
Jun 06, 2022	21.99	22.32	21.60	22.24	11,219,689	+0.33(+1.51%)
Jun 03, 2022	21.90	22.32	21.74	21.91	11,540,064	+0.01(+0.04%)
Jun 02, 2022	21.70	22.10	21.49	21.90	10,900,175	+0.44(+2.06%)
Jun 01, 2022	21.91	22.02	20.95	21.45	15,486,596	-0.29(-1.35%)
May 31, 2022	21.50	22.04	21.00	21.75	17,422,936	+0.19(+0.90%)
May 27, 2022	20.92	21.69	20.65	21.56	23,020,640	+0.48(+2.27%)
May 26, 2022	20.28	21.14	19.42	21.08	52,524,856	+3.41(+19.31%)
May 25, 2022	16.23	17.85	16.15	17.67	29,579,024	+1.47(+9.09%)
May 24, 2022	16.36	16.38	15.59	16.19	22,649,970	-0.70(-4.14%)
May 23, 2022	16.76	17.05	16.09	16.89	17,852,756	+0.19(+1.16%)
May 20, 2022	17.79	17.98	16.09	16.70	24,968,642	-1.10(-6.20%)
May 19, 2022	17.04	18.19	16.99	17.80	20,415,854	+0.30(+1.73%)
May 18, 2022	18.07	18.33	17.14	17.50	30,774,646	-2.09(-10.66%)
May 17, 2022	19.01	19.78	18.89	19.59	13,822,732	+0.35(+1.82%)
May 16, 2022	19.68	19.68	18.90	19.24	12,672,664	-0.58(-2.92%)
May 13, 2022	19.93	20.49	19.71	19.82	11,928,191	+0.32(+1.65%)
May 12, 2022	18.88	20.29	18.47	19.50	19,486,180	+0.84(+4.48%)
May 11, 2022	20.79	20.79	18.65	18.66	19,392,310	-1.83(-8.93%)
May 10, 2022	20.79	20.97	19.94	20.49	13,269,344	-0.09(-0.45%)
May 09, 2022	20.54	21.38	20.45	20.58	12,249,155	-0.68(-3.20%)
May 06, 2022	21.61	21.97	20.67	21.26	13,757,380	-0.64(-2.94%)
May 05, 2022	22.83	22.91	21.64	21.91	12,147,066	-1.42(-6.07%)
May 04, 2022	22.28	23.34	21.84	23.32	10,666,200	+1.00(+4.49%)
May 03, 2022	22.90	23.17	22.27	22.32	8,058,994	-0.52(-2.29%)

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.