Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.10	16.71	15.54	16.59	643,165	+0.36(+2.22%)
Jul 28, 2022	15.88	16.40	15.71	16.23	458,003	+0.11(+0.68%)
Jul 27, 2022	15.59	16.23	15.44	16.12	843,641	+0.96(+6.33%)
Jul 26, 2022	15.36	15.36	14.93	15.16	657,260	-0.31(-2.00%)
Jul 25, 2022	15.82	15.84	15.30	15.47	424,556	-0.25(-1.59%)
Jul 22, 2022	16.71	17.28	15.60	15.72	772,422	-1.71(-9.81%)
Jul 21, 2022	17.02	17.45	16.82	17.43	500,204	+0.22(+1.28%)
Jul 20, 2022	15.90	17.37	15.90	17.21	1,061,295	+1.45(+9.20%)
Jul 19, 2022	15.43	15.82	15.32	15.76	453,160	+0.61(+4.03%)
Jul 18, 2022	15.96	16.22	15.12	15.15	756,541	-0.39(-2.51%)
Jul 15, 2022	15.24	15.64	14.73	15.54	598,347	+0.62(+4.16%)
Jul 14, 2022	15.56	15.58	14.84	14.92	815,288	-0.93(-5.87%)
Jul 13, 2022	15.42	16.12	15.24	15.85	560,185	+0.01(+0.06%)
Jul 12, 2022	16.00	16.42	15.42	15.84	599,497	-0.19(-1.19%)
Jul 11, 2022	17.00	17.07	16.01	16.03	546,448	-1.10(-6.42%)
Jul 08, 2022	16.50	17.43	16.33	17.13	481,447	+0.32(+1.90%)
Jul 07, 2022	16.21	16.85	16.18	16.81	540,122	+0.68(+4.22%)
Jul 06, 2022	16.78	17.00	16.02	16.13	712,252	-0.64(-3.82%)
Jul 05, 2022	15.35	16.87	15.05	16.77	1,364,925	+1.02(+6.48%)
Jul 01, 2022	15.86	16.17	15.52	15.75	1,043,106	-0.14(-0.88%)
Jun 30, 2022	15.96	16.24	15.40	15.89	638,693	-0.22(-1.37%)
Jun 29, 2022	16.62	16.73	15.77	16.11	1,127,379	-0.61(-3.65%)
Jun 28, 2022	18.08	18.25	16.66	16.72	1,068,700	-1.27(-7.06%)
Jun 27, 2022	18.50	18.66	17.68	17.99	1,110,525	+0.03(+0.17%)
Jun 24, 2022	18.24	18.99	17.91	17.96	5,833,383	-0.08(-0.44%)
Jun 23, 2022	18.05	18.31	17.27	18.04	889,205	+0.04(+0.22%)
Jun 22, 2022	17.47	18.48	17.43	18.00	864,078	+0.11(+0.61%)
Jun 21, 2022	18.91	19.46	17.83	17.89	1,308,295	-0.69(-3.71%)
Jun 17, 2022	18.39	19.07	18.05	18.58	1,847,205	+0.58(+3.22%)
Jun 16, 2022	17.98	18.62	17.52	18.00	1,255,624	-0.92(-4.86%)
Jun 15, 2022	18.00	19.26	17.77	18.92	1,146,437	+1.30(+7.38%)
Jun 14, 2022	17.69	18.18	17.05	17.62	581,301	+0.11(+0.63%)
Jun 13, 2022	17.75	18.20	17.22	17.51	862,954	-1.08(-5.81%)
Jun 10, 2022	18.68	19.33	18.18	18.59	580,517	-0.88(-4.52%)
Jun 09, 2022	20.21	20.32	19.44	19.47	699,845	-1.00(-4.89%)
Jun 08, 2022	19.93	20.71	19.88	20.47	424,123	+0.52(+2.61%)
Jun 07, 2022	19.48	20.37	19.47	19.95	694,202	-0.10(-0.50%)
Jun 06, 2022	20.62	20.71	19.42	20.05	732,191	+0.16(+0.80%)
Jun 03, 2022	20.21	20.46	19.73	19.89	469,824	-0.83(-4.01%)
Jun 02, 2022	19.19	21.07	19.19	20.72	820,729	+1.41(+7.30%)
Jun 01, 2022	20.03	20.53	19.16	19.31	848,576	-0.63(-3.16%)
May 31, 2022	20.34	20.63	19.44	19.94	1,617,273	-0.94(-4.50%)
May 27, 2022	20.83	21.19	20.37	20.88	728,594	+0.73(+3.62%)
May 26, 2022	19.31	20.44	19.10	20.15	749,967	+0.95(+4.95%)
May 25, 2022	18.39	19.51	17.82	19.20	1,114,548	+0.83(+4.52%)
May 24, 2022	20.56	21.18	18.21	18.37	1,417,691	-3.46(-15.85%)
May 23, 2022	22.22	22.53	21.27	21.83	484,512	-0.50(-2.24%)
May 20, 2022	22.51	23.09	21.20	22.33	605,091	+0.29(+1.32%)
May 19, 2022	21.25	22.57	21.25	22.04	931,796	+0.49(+2.27%)
May 18, 2022	21.30	22.88	21.02	21.55	658,234	-0.31(-1.42%)
May 17, 2022	21.14	22.13	21.05	21.86	678,199	+0.93(+4.44%)
May 16, 2022	21.92	22.56	20.80	20.93	987,462	-1.35(-6.06%)
May 13, 2022	20.09	22.55	20.00	22.28	1,564,265	+3.10(+16.16%)
May 12, 2022	18.69	20.45	18.32	19.18	1,652,490	-0.11(-0.57%)
May 11, 2022	19.22	20.53	18.92	19.29	1,088,074	-0.16(-0.82%)
May 10, 2022	19.86	21.00	18.56	19.45	1,727,603	+0.45(+2.37%)
May 09, 2022	20.92	21.31	18.90	19.00	1,551,849	-2.63(-12.16%)
May 06, 2022	22.77	22.77	21.28	21.63	894,303	-1.19(-5.21%)
May 05, 2022	23.66	23.94	22.12	22.82	655,731	-1.31(-5.43%)
May 04, 2022	23.54	24.22	21.82	24.13	757,796	+0.47(+1.99%)
May 03, 2022	23.41	24.17	22.99	23.66	636,620	-0.25(-1.05%)

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.