Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.64	19.11	18.00	19.00	3,179,092	+0.57(+3.08%)
Jul 28, 2022	17.35	18.50	17.22	18.43	3,334,013	+1.14(+6.57%)
Jul 27, 2022	16.92	17.38	16.76	17.30	1,140,595	+0.64(+3.86%)
Jul 26, 2022	16.67	16.87	16.47	16.65	1,403,510	-0.24(-1.43%)
Jul 25, 2022	17.34	17.38	16.72	16.90	1,432,464	-0.32(-1.84%)
Jul 22, 2022	17.18	17.55	17.04	17.21	1,254,346	+0.06(+0.33%)
Jul 21, 2022	17.05	17.20	16.85	17.16	1,245,593	-0.12(-0.70%)
Jul 20, 2022	16.77	17.35	16.70	17.28	1,943,099	+0.51(+3.06%)
Jul 19, 2022	16.31	16.98	16.31	16.77	1,247,257	+0.62(+3.81%)
Jul 18, 2022	16.29	16.61	16.05	16.15	1,438,458	-0.13(-0.80%)
Jul 15, 2022	16.16	16.39	15.83	16.28	1,213,981	+0.50(+3.19%)
Jul 14, 2022	15.67	15.94	15.47	15.78	1,234,044	-0.04(-0.24%)
Jul 13, 2022	15.14	15.87	15.06	15.82	1,450,703	+0.39(+2.54%)
Jul 12, 2022	15.35	15.80	15.27	15.42	1,316,010	+0.06(+0.36%)
Jul 11, 2022	15.38	15.66	15.24	15.37	1,037,186	-0.15(-0.96%)
Jul 08, 2022	15.73	16.02	15.44	15.52	1,168,938	-0.20(-1.25%)
Jul 07, 2022	15.69	16.07	15.49	15.71	1,298,045	+0.19(+1.20%)
Jul 06, 2022	16.28	16.49	15.48	15.53	1,532,469	-0.64(-3.98%)
Jul 05, 2022	15.54	16.22	15.20	16.17	1,820,233	+0.26(+1.64%)
Jul 01, 2022	15.47	15.99	15.36	15.91	1,693,538	+0.42(+2.71%)
Jun 30, 2022	15.62	15.97	15.32	15.49	2,184,008	-0.47(-2.92%)
Jun 29, 2022	16.18	16.18	15.47	15.96	2,231,046	-0.28(-1.72%)
Jun 28, 2022	17.24	17.51	16.21	16.23	2,379,709	-0.91(-5.33%)
Jun 27, 2022	16.95	17.23	16.70	17.15	2,547,819	+0.32(+1.88%)
Jun 24, 2022	16.40	17.16	16.16	16.83	3,236,627	+0.59(+3.61%)
Jun 23, 2022	15.38	16.27	15.38	16.24	2,911,740	+0.91(+5.96%)
Jun 22, 2022	14.94	15.57	14.81	15.33	2,231,176	+0.07(+0.43%)
Jun 21, 2022	15.82	15.95	15.19	15.27	1,857,267	-0.27(-1.74%)
Jun 17, 2022	15.29	15.81	15.22	15.54	2,240,504	+0.36(+2.40%)
Jun 16, 2022	16.18	16.24	14.96	15.17	2,987,064	-1.65(-9.81%)
Jun 15, 2022	16.37	17.32	16.37	16.82	2,455,586	+0.54(+3.32%)
Jun 14, 2022	16.45	16.61	15.97	16.28	2,368,441	-0.11(-0.68%)
Jun 13, 2022	17.05	17.25	16.30	16.39	3,377,219	-1.35(-7.62%)
Jun 10, 2022	18.72	19.01	17.69	17.74	1,909,809	-1.40(-7.30%)
Jun 09, 2022	19.33	19.64	18.98	19.14	2,236,667	-0.28(-1.44%)
Jun 08, 2022	19.18	19.67	19.12	19.42	2,536,440	+0.00(+0.00%)
Jun 07, 2022	19.05	19.70	18.89	19.42	2,586,834	+0.14(+0.73%)
Jun 06, 2022	19.47	19.66	18.79	19.28	3,404,201	-0.21(-1.10%)
Jun 03, 2022	19.58	19.98	19.33	19.50	2,339,655	-0.34(-1.69%)
Jun 02, 2022	19.40	20.04	19.32	19.83	3,247,140	+0.38(+1.96%)
Jun 01, 2022	19.84	20.08	18.92	19.45	3,203,254	-0.22(-1.14%)
May 31, 2022	19.80	20.22	19.36	19.67	2,890,539	-0.42(-2.09%)
May 27, 2022	19.60	20.57	19.58	20.09	3,555,044	+0.56(+2.86%)
May 26, 2022	17.94	20.46	17.94	19.53	6,352,357	+1.94(+11.02%)
May 25, 2022	16.22	17.91	16.16	17.60	2,407,958	+1.45(+9.01%)
May 24, 2022	17.51	17.51	16.09	16.14	2,957,695	-1.54(-8.70%)
May 23, 2022	18.21	18.27	17.24	17.68	2,250,568	-0.35(-1.96%)
May 20, 2022	18.97	19.11	17.83	18.03	2,399,774	-0.74(-3.92%)
May 19, 2022	18.97	19.25	18.44	18.77	1,879,359	-0.48(-2.47%)
May 18, 2022	19.92	19.92	18.88	19.25	1,945,806	-0.76(-3.82%)
May 17, 2022	19.90	20.37	19.56	20.01	1,267,407	+0.61(+3.12%)
May 16, 2022	19.96	20.11	19.18	19.40	1,607,118	-0.66(-3.30%)
May 13, 2022	20.02	20.62	20.01	20.07	1,617,112	+0.26(+1.32%)
May 12, 2022	18.97	19.82	18.76	19.80	1,425,538	+0.71(+3.71%)
May 11, 2022	19.63	20.12	19.01	19.10	2,021,596	-0.56(-2.85%)
May 10, 2022	19.26	19.82	18.84	19.66	2,045,341	+0.67(+3.54%)
May 09, 2022	19.91	20.29	18.93	18.98	2,025,003	-1.45(-7.11%)
May 06, 2022	20.32	20.81	19.89	20.44	1,320,733	+0.10(+0.50%)
May 05, 2022	20.92	21.03	20.07	20.34	1,258,181	-0.90(-4.23%)
May 04, 2022	21.12	21.29	20.12	21.23	2,092,860	-0.03(-0.13%)
May 03, 2022	21.56	21.64	20.44	21.26	2,171,225	-0.10(-0.48%)

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.