Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.35	16.38	15.35	15.79	3,219,561	+0.71(+4.68%)
Jul 28, 2022	14.80	15.22	14.35	15.08	3,968,541	+0.48(+3.27%)
Jul 27, 2022	13.81	14.74	13.68	14.60	4,665,205	+1.12(+8.27%)
Jul 26, 2022	13.87	14.10	13.45	13.49	1,643,839	-0.21(-1.53%)
Jul 25, 2022	13.03	13.74	12.82	13.70	1,750,715	+0.98(+7.73%)
Jul 22, 2022	12.85	13.28	12.59	12.72	2,320,436	+0.01(+0.08%)
Jul 21, 2022	12.94	13.13	12.31	12.71	2,772,735	-0.93(-6.85%)
Jul 20, 2022	13.26	13.70	13.09	13.64	2,299,430	+0.10(+0.78%)
Jul 19, 2022	13.15	13.58	13.03	13.54	2,477,926	+0.41(+3.13%)
Jul 18, 2022	12.78	13.22	12.62	13.13	5,307,827	+0.99(+8.18%)
Jul 15, 2022	12.45	12.56	11.74	12.13	3,471,710	+0.03(+0.24%)
Jul 14, 2022	11.77	12.16	11.64	12.11	3,088,348	-0.31(-2.46%)
Jul 13, 2022	12.34	12.75	12.28	12.41	2,614,933	-0.14(-1.14%)
Jul 12, 2022	12.57	12.83	12.22	12.55	3,347,348	-0.62(-4.71%)
Jul 11, 2022	13.24	13.48	12.93	13.17	2,253,675	-0.37(-2.75%)
Jul 08, 2022	13.49	13.83	13.06	13.55	3,992,694	+0.39(+2.97%)
Jul 07, 2022	12.74	13.43	12.73	13.15	5,088,383	+0.92(+7.48%)
Jul 06, 2022	12.32	12.50	11.66	12.24	5,095,035	-0.16(-1.31%)
Jul 05, 2022	13.96	13.96	12.18	12.40	8,104,054	-2.03(-14.08%)
Jul 01, 2022	15.07	15.23	14.00	14.43	5,063,186	-0.60(-4.00%)
Jun 30, 2022	15.36	15.57	14.74	15.03	4,362,406	-0.69(-4.37%)
Jun 29, 2022	15.69	16.06	15.51	15.72	3,177,083	+0.04(+0.24%)
Jun 28, 2022	15.89	16.05	15.53	15.68	3,974,995	+0.39(+2.56%)
Jun 27, 2022	15.19	15.52	14.88	15.29	2,975,244	+0.25(+1.65%)
Jun 24, 2022	14.19	15.25	14.13	15.04	10,484,872	+1.16(+8.38%)
Jun 23, 2022	14.86	14.91	13.49	13.88	5,620,296	-0.96(-6.49%)
Jun 22, 2022	14.77	15.15	14.41	14.84	5,484,062	-0.80(-5.12%)
Jun 21, 2022	15.01	15.83	14.91	15.64	4,212,057	+1.11(+7.61%)
Jun 17, 2022	15.27	15.39	14.02	14.54	8,664,211	-0.67(-4.39%)
Jun 16, 2022	15.31	15.57	14.96	15.21	3,962,718	-0.63(-3.98%)
Jun 15, 2022	15.91	16.25	15.53	15.84	3,077,080	-0.07(-0.42%)
Jun 14, 2022	16.50	16.65	15.57	15.90	3,937,589	-0.28(-1.71%)
Jun 13, 2022	16.72	16.79	15.69	16.18	3,903,356	-1.17(-6.76%)
Jun 10, 2022	17.40	17.94	16.80	17.35	3,648,384	-0.52(-2.88%)
Jun 09, 2022	18.42	18.64	17.84	17.87	2,166,661	-0.97(-5.16%)
Jun 08, 2022	18.95	19.03	18.63	18.84	3,779,528	+0.08(+0.41%)
Jun 07, 2022	18.31	18.91	18.18	18.76	4,544,507	+0.50(+2.72%)
Jun 06, 2022	18.51	18.65	17.92	18.27	2,087,847	-0.09(-0.47%)
Jun 03, 2022	17.95	18.55	17.58	18.35	3,339,770	+0.49(+2.72%)
Jun 02, 2022	17.97	18.27	17.58	17.87	2,564,598	-0.15(-0.85%)
Jun 01, 2022	17.96	18.23	17.55	18.02	3,922,894	-0.14(-0.79%)
May 31, 2022	19.04	19.54	17.87	18.16	4,105,781	-0.69(-3.68%)
May 27, 2022	18.33	19.01	18.33	18.86	2,473,440	+0.30(+1.64%)
May 26, 2022	17.69	18.87	17.67	18.55	4,832,829	+1.13(+6.50%)
May 25, 2022	16.71	17.50	16.64	17.42	3,839,035	+0.81(+4.87%)
May 24, 2022	16.15	16.74	15.97	16.61	3,252,317	+0.28(+1.69%)
May 23, 2022	15.32	16.34	15.15	16.34	3,615,167	+1.29(+8.61%)
May 20, 2022	15.20	15.37	14.80	15.04	2,868,193	+0.01(+0.06%)
May 19, 2022	14.74	15.53	14.63	15.03	4,009,791	-0.20(-1.31%)
May 18, 2022	15.61	15.75	14.78	15.23	3,763,145	-0.19(-1.23%)
May 17, 2022	15.29	15.78	15.16	15.42	2,456,472	+0.35(+2.34%)
May 16, 2022	14.55	15.33	14.47	15.07	3,010,475	+0.68(+4.70%)
May 13, 2022	13.78	14.51	13.78	14.39	3,267,774	+0.78(+5.73%)
May 12, 2022	13.67	13.89	13.25	13.61	3,015,387	-0.19(-1.38%)
May 11, 2022	14.19	14.69	13.74	13.80	3,343,453	+0.15(+1.12%)
May 10, 2022	13.90	14.17	13.14	13.65	5,091,702	-0.12(-0.90%)
May 09, 2022	15.24	15.30	13.41	13.77	6,102,263	-1.89(-12.09%)
May 06, 2022	15.79	15.91	15.17	15.67	2,672,708	+0.21(+1.35%)
May 05, 2022	16.69	16.87	15.16	15.46	3,132,472	-1.27(-7.57%)
May 04, 2022	16.61	16.83	15.94	16.73	3,221,437	+0.63(+3.90%)
May 03, 2022	15.33	16.28	15.28	16.10	3,909,215	+0.64(+4.13%)

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.