Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.28	14.37	13.97	14.16	3,081,158	-0.14(-1.01%)
Jul 28, 2022	14.66	14.71	14.16	14.30	2,828,137	+0.33(+2.34%)
Jul 27, 2022	13.88	14.07	13.61	13.97	2,541,808	+0.14(+1.04%)
Jul 26, 2022	13.55	13.84	13.50	13.83	1,914,293	+0.40(+3.01%)
Jul 25, 2022	13.73	13.74	13.33	13.43	2,193,087	-0.19(-1.41%)
Jul 22, 2022	14.11	14.36	13.58	13.62	2,554,955	+0.05(+0.35%)
Jul 21, 2022	13.22	13.58	13.20	13.57	2,704,082	+0.42(+3.22%)
Jul 20, 2022	13.40	13.64	13.14	13.15	1,930,916	-0.46(-3.39%)
Jul 19, 2022	13.39	13.72	13.35	13.61	3,052,942	+0.25(+1.87%)
Jul 18, 2022	13.55	13.70	13.35	13.36	3,920,239	+0.13(+1.02%)
Jul 15, 2022	13.27	13.37	12.96	13.22	3,142,194	-0.02(-0.14%)
Jul 14, 2022	13.77	13.82	13.13	13.24	4,470,224	-1.30(-8.93%)
Jul 13, 2022	13.84	14.75	13.84	14.54	3,886,324	+0.59(+4.21%)
Jul 12, 2022	14.03	14.25	13.83	13.95	2,517,538	-0.13(-0.96%)
Jul 11, 2022	14.11	14.32	14.04	14.09	1,536,914	-0.23(-1.61%)
Jul 08, 2022	14.59	14.73	14.27	14.32	2,925,352	+0.21(+1.50%)
Jul 07, 2022	14.25	14.45	14.02	14.11	2,564,663	-0.08(-0.54%)
Jul 06, 2022	14.11	14.23	13.74	14.19	2,944,023	+0.27(+1.94%)
Jul 05, 2022	14.08	14.27	13.58	13.92	3,378,407	-0.70(-4.81%)
Jul 01, 2022	13.99	14.66	13.88	14.62	2,319,617	+0.38(+2.70%)
Jun 30, 2022	14.61	14.74	14.20	14.23	2,290,325	-0.64(-4.33%)
Jun 29, 2022	15.32	15.42	14.71	14.88	2,159,452	-0.25(-1.65%)
Jun 28, 2022	15.40	15.47	15.11	15.13	2,688,816	-0.21(-1.38%)
Jun 27, 2022	15.29	15.42	15.10	15.34	1,873,276	+0.34(+2.24%)
Jun 24, 2022	14.66	15.21	14.50	15.00	2,762,243	+0.45(+3.11%)
Jun 23, 2022	14.88	15.19	14.45	14.55	2,889,550	-0.67(-4.43%)
Jun 22, 2022	15.37	15.74	15.17	15.22	2,496,770	-0.36(-2.29%)
Jun 21, 2022	15.51	15.96	15.38	15.58	2,853,673	+0.24(+1.57%)
Jun 17, 2022	15.53	15.57	15.13	15.34	5,662,457	-0.19(-1.24%)
Jun 16, 2022	15.26	15.74	14.95	15.53	4,726,601	+0.20(+1.32%)
Jun 15, 2022	15.75	15.91	14.92	15.33	4,501,728	+0.23(+1.53%)
Jun 14, 2022	15.47	15.53	14.90	15.10	2,351,068	-0.40(-2.61%)
Jun 13, 2022	16.22	16.29	15.44	15.50	3,373,054	-1.46(-8.62%)
Jun 10, 2022	15.71	17.10	15.71	16.97	3,845,361	+0.79(+4.88%)
Jun 09, 2022	16.46	16.50	16.06	16.18	1,986,521	-0.64(-3.83%)
Jun 08, 2022	16.66	16.89	16.52	16.82	2,255,049	-0.01(-0.06%)
Jun 07, 2022	16.66	16.88	16.40	16.83	2,411,265	-0.26(-1.52%)
Jun 06, 2022	17.23	17.31	16.74	17.09	1,798,050	-0.07(-0.39%)
Jun 03, 2022	17.10	17.32	16.98	17.16	1,906,598	-0.38(-2.14%)
Jun 02, 2022	16.99	17.71	16.97	17.53	2,403,928	+0.89(+5.32%)
Jun 01, 2022	16.62	16.79	16.41	16.65	2,052,752	+0.12(+0.70%)
May 31, 2022	17.45	17.47	16.45	16.53	3,217,676	-0.61(-3.54%)
May 27, 2022	17.20	17.27	17.04	17.14	2,193,365	+0.10(+0.56%)
May 26, 2022	16.93	17.14	16.88	17.04	2,502,613	+0.08(+0.45%)
May 25, 2022	16.91	17.08	16.71	16.97	1,780,780	-0.34(-1.95%)
May 24, 2022	17.20	17.51	17.03	17.30	3,462,397	+0.23(+1.35%)
May 23, 2022	17.47	17.63	16.93	17.07	1,886,662	+0.00(+0.00%)
May 20, 2022	17.19	17.29	16.79	17.07	2,157,265	-0.32(-1.83%)
May 19, 2022	16.96	17.48	16.87	17.39	3,681,173	+0.99(+6.04%)
May 18, 2022	16.66	16.88	16.37	16.40	2,202,704	-0.43(-2.57%)
May 17, 2022	17.20	17.26	16.75	16.83	2,410,380	-0.25(-1.46%)
May 16, 2022	16.17	17.12	16.17	17.08	4,383,914	+0.58(+3.50%)
May 13, 2022	15.72	16.55	15.72	16.50	3,314,040	+0.85(+5.41%)
May 12, 2022	15.72	16.06	15.27	15.66	4,308,791	-0.81(-4.91%)
May 11, 2022	16.67	17.09	16.41	16.47	3,569,441	-0.14(-0.87%)
May 10, 2022	17.27	17.48	16.24	16.61	3,589,737	-0.49(-2.87%)
May 09, 2022	17.58	17.64	17.08	17.10	3,867,829	-1.40(-7.54%)
May 06, 2022	18.75	18.85	18.29	18.50	3,118,276	-0.69(-3.61%)
May 05, 2022	20.64	20.67	18.97	19.19	2,887,362	-1.10(-5.41%)
May 04, 2022	19.72	20.36	19.52	20.29	2,956,302	+0.59(+2.98%)
May 03, 2022	19.20	19.86	19.20	19.70	1,697,488	+0.44(+2.30%)

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.