Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.93	10.96	10.62	10.74	646,365	-0.18(-1.68%)
Jul 28, 2022	11.17	11.34	10.73	10.93	867,493	+0.10(+0.93%)
Jul 27, 2022	10.64	10.85	10.51	10.83	549,988	+0.33(+3.14%)
Jul 26, 2022	10.59	10.59	10.44	10.50	424,596	-0.09(-0.87%)
Jul 25, 2022	10.53	10.65	10.43	10.59	421,463	+0.26(+2.48%)
Jul 22, 2022	10.73	10.76	10.26	10.33	463,875	-0.40(-3.75%)
Jul 21, 2022	10.81	10.87	10.51	10.73	572,283	+0.18(+1.74%)
Jul 20, 2022	10.62	10.66	10.36	10.55	1,016,126	-0.11(-0.99%)
Jul 19, 2022	10.34	10.67	10.32	10.66	634,531	+0.37(+3.62%)
Jul 18, 2022	10.06	10.47	10.06	10.29	861,208	+0.43(+4.32%)
Jul 15, 2022	9.614	9.886	9.469	9.859	830,909	+0.42(+4.42%)
Jul 14, 2022	9.387	9.496	9.292	9.442	880,777	-0.12(-1.23%)
Jul 13, 2022	9.559	9.791	9.514	9.559	1,181,338	-0.18(-1.86%)
Jul 12, 2022	9.841	9.913	9.695	9.741	684,479	-0.07(-0.74%)
Jul 11, 2022	9.868	9.931	9.695	9.813	698,608	-0.05(-0.55%)
Jul 08, 2022	10.05	10.06	9.754	9.868	493,874	-0.03(-0.27%)
Jul 07, 2022	9.949	10.35	9.859	9.895	1,143,789	+0.26(+2.73%)
Jul 06, 2022	10.02	10.09	9.396	9.632	1,361,122	-0.48(-4.75%)
Jul 05, 2022	10.43	10.45	10.00	10.11	1,130,322	-0.63(-5.91%)
Jul 01, 2022	10.91	10.91	10.50	10.75	778,867	-0.23(-2.07%)
Jun 30, 2022	10.61	11.06	10.60	10.97	1,141,697	+0.18(+1.68%)
Jun 29, 2022	11.06	11.11	10.76	10.79	1,011,339	-0.32(-2.86%)
Jun 28, 2022	11.33	11.46	11.10	11.11	892,251	-0.18(-1.61%)
Jun 27, 2022	10.68	11.44	10.43	11.29	1,141,003	+0.86(+8.26%)
Jun 24, 2022	10.78	10.90	10.41	10.43	2,523,791	-0.19(-1.79%)
Jun 23, 2022	10.61	10.78	10.43	10.62	1,105,894	-0.01(-0.09%)
Jun 22, 2022	10.97	11.14	10.62	10.63	1,138,735	-0.63(-5.64%)
Jun 21, 2022	11.09	11.36	10.87	11.26	1,055,322	+0.43(+3.93%)
Jun 17, 2022	10.91	11.09	10.74	10.84	1,162,616	-0.05(-0.42%)
Jun 16, 2022	10.86	11.21	10.74	10.88	1,401,225	-0.42(-3.69%)
Jun 15, 2022	11.52	11.65	11.13	11.30	1,330,392	-0.22(-1.89%)
Jun 14, 2022	10.93	11.76	10.84	11.52	1,508,218	+0.79(+7.35%)
Jun 13, 2022	11.29	11.30	10.73	10.73	1,573,801	-0.81(-7.00%)
Jun 10, 2022	11.34	11.65	11.30	11.54	1,005,551	+0.08(+0.71%)
Jun 09, 2022	11.81	11.85	11.43	11.46	1,406,483	-0.59(-4.90%)
Jun 08, 2022	12.88	12.94	11.96	12.04	1,644,388	-1.16(-8.79%)
Jun 07, 2022	13.06	13.27	12.94	13.21	538,764	+0.08(+0.62%)
Jun 06, 2022	13.22	13.37	13.03	13.12	515,736	-0.05(-0.41%)
Jun 03, 2022	13.07	13.22	12.94	13.18	395,441	-0.05(-0.34%)
Jun 02, 2022	13.21	13.47	13.11	13.22	627,745	+0.09(+0.69%)
Jun 01, 2022	13.06	13.23	12.78	13.13	639,434	+0.24(+1.83%)
May 31, 2022	13.02	13.14	12.70	12.90	720,153	-0.12(-0.91%)
May 27, 2022	12.95	13.06	12.64	13.02	667,848	+0.08(+0.63%)
May 26, 2022	12.91	13.06	12.77	12.93	593,460	-0.03(-0.21%)
May 25, 2022	12.70	13.05	12.46	12.96	897,223	+0.21(+1.64%)
May 24, 2022	12.61	12.84	12.55	12.75	802,630	-0.13(-0.99%)
May 23, 2022	12.82	13.02	12.64	12.88	771,869	+0.23(+1.79%)
May 20, 2022	12.60	12.68	12.32	12.65	1,050,056	+0.07(+0.58%)
May 19, 2022	11.79	12.78	11.79	12.58	1,176,649	+0.56(+4.68%)
May 18, 2022	12.47	12.53	11.94	12.02	1,025,592	-0.50(-3.99%)
May 17, 2022	12.85	12.95	12.43	12.52	890,664	+0.01(+0.07%)
May 16, 2022	12.28	12.76	12.24	12.51	998,668	+0.29(+2.38%)
May 13, 2022	11.85	12.39	11.85	12.22	1,028,347	+0.52(+4.42%)
May 12, 2022	11.74	11.80	11.40	11.70	1,169,174	-0.17(-1.45%)
May 11, 2022	11.98	12.35	11.85	11.87	945,720	-0.01(-0.08%)
May 10, 2022	11.77	12.03	11.55	11.88	771,108	+0.29(+2.50%)
May 09, 2022	12.03	12.09	11.35	11.59	1,532,912	-0.77(-6.24%)
May 06, 2022	12.51	12.61	12.05	12.36	792,892	-0.29(-2.29%)
May 05, 2022	12.97	13.50	12.46	12.65	1,234,748	-0.65(-4.91%)
May 04, 2022	13.08	13.40	12.83	13.31	841,578	+0.38(+2.95%)
May 03, 2022	12.48	13.07	12.48	12.92	665,941	+0.44(+3.56%)

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.