Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.13	17.46	17.06	17.17	535,668	-0.02(-0.12%)
Jul 28, 2022	17.14	17.31	16.84	17.19	428,911	+0.14(+0.82%)
Jul 27, 2022	16.49	17.14	16.26	17.05	367,496	+0.73(+4.44%)
Jul 26, 2022	16.42	16.59	16.25	16.33	484,480	-0.19(-1.14%)
Jul 25, 2022	16.53	16.73	16.38	16.52	302,811	+0.12(+0.73%)
Jul 22, 2022	16.74	16.92	16.27	16.40	423,458	-0.29(-1.73%)
Jul 21, 2022	15.89	16.72	15.82	16.69	817,780	+0.62(+3.83%)
Jul 20, 2022	15.69	16.09	15.55	16.07	376,138	+0.40(+2.54%)
Jul 19, 2022	15.45	15.91	15.44	15.67	288,983	+0.50(+3.27%)
Jul 18, 2022	15.32	15.56	15.10	15.18	364,417	+0.08(+0.53%)
Jul 15, 2022	15.25	15.30	14.88	15.10	526,669	+0.21(+1.40%)
Jul 14, 2022	15.07	15.19	14.69	14.89	761,638	-0.57(-3.66%)
Jul 13, 2022	15.39	15.59	15.17	15.45	299,374	-0.08(-0.51%)
Jul 12, 2022	15.38	15.72	15.37	15.53	396,872	+0.00(+0.00%)
Jul 11, 2022	15.42	15.68	15.33	15.53	477,871	-0.11(-0.70%)
Jul 08, 2022	15.56	15.71	15.33	15.64	357,791	+0.26(+1.68%)
Jul 07, 2022	14.97	15.45	14.88	15.38	346,424	+0.64(+4.31%)
Jul 06, 2022	14.94	15.17	14.38	14.75	575,867	-0.26(-1.72%)
Jul 05, 2022	15.29	15.29	14.69	15.01	634,830	-0.64(-4.06%)
Jul 01, 2022	15.25	15.68	14.81	15.64	682,484	+0.22(+1.42%)
Jun 30, 2022	14.79	15.45	14.75	15.42	716,076	+0.36(+2.37%)
Jun 29, 2022	15.19	15.41	14.74	15.07	855,633	-0.01(-0.07%)
Jun 28, 2022	15.09	15.35	14.80	15.08	741,451	+0.02(+0.13%)
Jun 27, 2022	14.32	15.19	14.24	15.06	611,608	+0.74(+5.20%)
Jun 24, 2022	13.95	14.62	13.91	14.31	1,471,241	+0.42(+3.00%)
Jun 23, 2022	14.22	14.43	13.75	13.89	884,002	-0.44(-3.05%)
Jun 22, 2022	14.42	14.69	14.06	14.33	917,455	-0.47(-3.15%)
Jun 21, 2022	15.24	15.29	14.79	14.80	609,220	-0.21(-1.39%)
Jun 17, 2022	15.79	15.79	14.65	15.01	1,199,236	-0.59(-3.75%)
Jun 16, 2022	17.06	17.06	15.42	15.59	579,948	-1.80(-10.33%)
Jun 15, 2022	17.59	17.61	17.20	17.39	451,183	+0.21(+1.21%)
Jun 14, 2022	17.38	17.79	16.99	17.18	560,698	-0.27(-1.53%)
Jun 13, 2022	18.42	18.46	17.36	17.45	555,079	-1.37(-7.28%)
Jun 10, 2022	19.48	19.62	18.76	18.82	529,101	-0.98(-4.96%)
Jun 09, 2022	19.86	20.06	19.69	19.80	642,057	+0.06(+0.30%)
Jun 08, 2022	19.77	20.35	19.68	19.74	553,747	-0.23(-1.14%)
Jun 07, 2022	19.92	20.16	19.85	19.97	407,470	-0.27(-1.32%)
Jun 06, 2022	20.46	20.46	20.07	20.23	514,376	+0.08(+0.39%)
Jun 03, 2022	19.82	20.17	19.68	20.15	704,444	+0.27(+1.35%)
Jun 02, 2022	19.55	20.02	19.41	19.89	480,972	+0.40(+2.04%)
Jun 01, 2022	19.27	19.54	19.05	19.49	645,592	+0.34(+1.76%)
May 31, 2022	19.19	19.61	19.03	19.15	552,402	-0.17(-0.87%)
May 27, 2022	19.16	19.41	19.13	19.32	367,817	+0.29(+1.51%)
May 26, 2022	18.60	19.13	18.60	19.03	511,808	+0.63(+3.45%)
May 25, 2022	18.10	18.55	18.10	18.40	319,519	+0.09(+0.49%)
May 24, 2022	18.47	18.53	17.93	18.31	308,647	-0.17(-0.91%)
May 23, 2022	18.35	18.65	18.12	18.48	343,215	+0.30(+1.64%)
May 20, 2022	18.58	18.71	17.81	18.18	568,815	-0.13(-0.70%)
May 19, 2022	17.94	18.63	17.94	18.31	512,235	+0.16(+0.87%)
May 18, 2022	18.37	18.84	18.11	18.15	511,507	-0.42(-2.24%)
May 17, 2022	17.85	18.58	17.85	18.57	713,450	+0.99(+5.64%)
May 16, 2022	17.26	17.87	17.07	17.58	592,491	+0.53(+3.08%)
May 13, 2022	17.17	17.41	17.00	17.05	523,345	+0.11(+0.64%)
May 12, 2022	16.73	17.07	16.51	16.94	405,059	+0.07(+0.41%)
May 11, 2022	16.75	17.59	16.71	16.87	633,495	+0.30(+1.80%)
May 10, 2022	17.22	17.26	16.18	16.57	692,465	-0.39(-2.28%)
May 09, 2022	16.47	17.46	16.46	16.96	1,109,612	+0.24(+1.42%)
May 06, 2022	15.74	17.25	15.74	16.72	1,166,398	+0.59(+3.63%)
May 05, 2022	16.18	16.39	15.76	16.14	467,217	-0.31(-1.87%)
May 04, 2022	16.03	16.50	15.70	16.44	459,995	+0.45(+2.79%)
May 03, 2022	15.51	16.18	15.47	16.00	561,494	+0.69(+4.54%)

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.