Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.80	20.76	19.68	20.37	4,783,000	+0.54(+2.72%)
Jul 28, 2022	19.13	19.87	18.55	19.83	8,412,316	+3.05(+18.18%)
Jul 27, 2022	16.52	16.92	16.01	16.78	2,345,006	+0.90(+5.67%)
Jul 26, 2022	16.41	16.54	15.70	15.88	1,720,255	-0.72(-4.34%)
Jul 25, 2022	16.48	16.66	15.87	16.60	1,366,522	+0.16(+0.97%)
Jul 22, 2022	17.15	17.51	16.36	16.44	1,688,026	-0.57(-3.35%)
Jul 21, 2022	17.34	17.36	16.81	17.01	1,728,792	-0.35(-2.02%)
Jul 20, 2022	16.76	17.67	16.66	17.36	2,640,618	+0.72(+4.33%)
Jul 19, 2022	16.49	16.74	15.98	16.64	2,107,492	+0.22(+1.34%)
Jul 18, 2022	16.33	17.08	16.25	16.42	1,963,590	+0.42(+2.63%)
Jul 15, 2022	15.99	16.04	14.61	16.00	3,875,772	-0.56(-3.38%)
Jul 14, 2022	16.22	16.67	15.73	16.56	1,905,658	+0.22(+1.35%)
Jul 13, 2022	15.93	16.39	15.62	16.34	1,802,497	+0.13(+0.80%)
Jul 12, 2022	16.36	16.68	15.73	16.21	2,125,027	-0.18(-1.10%)
Jul 11, 2022	17.76	17.92	16.33	16.39	2,327,357	-1.59(-8.84%)
Jul 08, 2022	16.57	18.30	16.41	17.98	3,545,597	+1.19(+7.09%)
Jul 07, 2022	15.94	17.14	15.94	16.79	2,974,918	+1.10(+7.01%)
Jul 06, 2022	15.92	16.31	15.43	15.69	2,200,498	-0.20(-1.26%)
Jul 05, 2022	15.30	15.90	14.66	15.89	2,538,753	+0.24(+1.53%)
Jul 01, 2022	15.89	16.22	15.49	15.65	2,069,312	-0.16(-1.01%)
Jun 30, 2022	15.14	16.05	14.94	15.81	2,641,942	+0.67(+4.43%)
Jun 29, 2022	16.25	16.26	15.05	15.14	4,129,832	-1.83(-10.78%)
Jun 28, 2022	18.22	18.22	16.81	16.97	2,253,774	-1.16(-6.40%)
Jun 27, 2022	17.59	18.30	17.37	18.13	2,551,856	+0.77(+4.44%)
Jun 24, 2022	17.79	17.95	16.87	17.36	2,868,188	-0.13(-0.74%)
Jun 23, 2022	16.65	17.50	16.45	17.49	2,169,211	+0.84(+5.05%)
Jun 22, 2022	16.85	17.36	16.50	16.65	2,625,539	-0.64(-3.70%)
Jun 21, 2022	17.36	18.09	17.16	17.29	3,629,874	-0.64(-3.57%)
Jun 17, 2022	16.27	18.12	16.27	17.93	4,844,463	+1.86(+11.57%)
Jun 16, 2022	16.79	17.29	15.80	16.07	2,975,031	-1.32(-7.59%)
Jun 15, 2022	16.72	17.66	16.45	17.39	2,561,862	+0.91(+5.52%)
Jun 14, 2022	16.86	17.10	16.21	16.48	2,411,958	-0.23(-1.38%)
Jun 13, 2022	17.28	17.54	16.45	16.71	3,312,099	-1.33(-7.37%)
Jun 10, 2022	18.17	18.83	17.91	18.04	2,527,989	-0.82(-4.35%)
Jun 09, 2022	18.63	19.70	18.63	18.86	2,331,938	-0.18(-0.95%)
Jun 08, 2022	19.45	19.98	18.88	19.04	1,990,364	-0.32(-1.65%)
Jun 07, 2022	18.47	19.42	18.47	19.36	2,449,242	+0.48(+2.54%)
Jun 06, 2022	19.72	19.99	18.84	18.88	4,439,875	+0.50(+2.72%)
Jun 03, 2022	18.39	19.11	18.25	18.38	2,005,218	-0.32(-1.71%)
Jun 02, 2022	17.61	18.93	17.58	18.70	2,451,779	+1.08(+6.13%)
Jun 01, 2022	17.63	17.97	17.32	17.62	2,335,426	-0.05(-0.28%)
May 31, 2022	18.04	18.52	17.51	17.67	2,336,005	-0.52(-2.86%)
May 27, 2022	17.25	18.20	17.25	18.19	2,705,589	+1.16(+6.81%)
May 26, 2022	16.41	17.29	16.23	17.03	1,755,429	+0.57(+3.46%)
May 25, 2022	16.03	16.62	15.64	16.46	2,321,188	+0.51(+3.20%)
May 24, 2022	16.24	16.27	15.67	15.95	2,330,453	-0.63(-3.80%)
May 23, 2022	16.66	16.68	15.74	16.58	1,867,923	-0.02(-0.12%)
May 20, 2022	16.95	17.06	15.87	16.60	2,363,824	-0.08(-0.48%)
May 19, 2022	15.60	17.00	15.60	16.68	3,153,436	+0.97(+6.17%)
May 18, 2022	15.60	16.64	15.55	15.71	2,764,262	-0.19(-1.19%)
May 17, 2022	15.69	16.06	15.25	15.90	2,313,407	+0.70(+4.61%)
May 16, 2022	15.16	15.92	14.95	15.20	3,092,757	-0.01(-0.07%)
May 13, 2022	14.33	15.32	14.14	15.21	3,968,567	+1.29(+9.27%)
May 12, 2022	13.24	14.31	12.78	13.92	4,948,107	+0.20(+1.42%)
May 11, 2022	15.71	15.80	13.70	13.72	4,200,480	-2.17(-13.62%)
May 10, 2022	15.82	16.21	15.00	15.89	4,300,173	+0.57(+3.72%)
May 09, 2022	16.26	16.44	15.12	15.32	3,544,618	-1.58(-9.35%)
May 06, 2022	18.33	18.36	16.36	16.90	4,061,893	-1.18(-6.53%)
May 05, 2022	19.13	19.14	17.70	18.08	3,646,826	-0.98(-5.14%)
May 04, 2022	17.81	19.18	17.60	19.06	3,573,967	+1.37(+7.74%)
May 03, 2022	16.79	17.76	16.72	17.69	3,326,631	+0.79(+4.67%)

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.