Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.98	16.32	15.96	16.26	19,807,134	+0.35(+2.18%)
Jul 28, 2022	15.99	16.18	15.65	15.91	10,248,419	-0.10(-0.61%)
Jul 27, 2022	15.74	16.06	15.60	16.01	24,853,544	+0.35(+2.21%)
Jul 26, 2022	15.96	16.10	15.59	15.67	9,922,648	-0.42(-2.60%)
Jul 25, 2022	16.22	16.23	16.00	16.08	12,447,666	+0.05(+0.33%)
Jul 22, 2022	16.23	16.39	15.91	16.03	16,608,019	-0.20(-1.20%)
Jul 21, 2022	16.44	16.86	15.95	16.23	22,251,176	+0.11(+0.66%)
Jul 20, 2022	15.93	16.14	15.88	16.12	18,722,462	+0.08(+0.50%)
Jul 19, 2022	15.96	16.14	15.89	16.04	18,855,830	+0.31(+1.98%)
Jul 18, 2022	15.81	16.07	15.65	15.73	8,002,763	+0.16(+1.03%)
Jul 15, 2022	15.07	15.65	14.95	15.57	9,636,430	+0.79(+5.35%)
Jul 14, 2022	14.75	14.85	14.58	14.78	7,422,559	-0.32(-2.12%)
Jul 13, 2022	15.21	15.23	14.86	15.10	6,840,900	-0.28(-1.85%)
Jul 12, 2022	15.29	15.72	15.27	15.38	6,796,461	-0.09(-0.57%)
Jul 11, 2022	15.39	15.63	15.31	15.47	8,180,369	-0.07(-0.46%)
Jul 08, 2022	15.80	15.88	15.46	15.54	6,379,337	-0.12(-0.74%)
Jul 07, 2022	15.55	15.70	15.47	15.66	5,745,339	+0.33(+2.14%)
Jul 06, 2022	15.31	15.46	15.14	15.33	8,525,040	-0.12(-0.75%)
Jul 05, 2022	15.16	15.44	14.93	15.44	7,056,246	-0.11(-0.69%)
Jul 01, 2022	15.26	15.64	15.06	15.55	9,774,039	+0.24(+1.57%)
Jun 30, 2022	15.05	15.59	14.88	15.31	11,852,001	-0.23(-1.49%)
Jun 29, 2022	15.73	15.73	15.45	15.54	8,074,543	-0.11(-0.68%)
Jun 28, 2022	15.78	16.10	15.60	15.65	8,885,305	+0.04(+0.28%)
Jun 27, 2022	15.94	15.98	15.50	15.60	9,735,181	-0.24(-1.51%)
Jun 24, 2022	15.15	15.93	15.11	15.84	16,732,178	+0.74(+4.88%)
Jun 23, 2022	15.35	15.38	14.83	15.11	16,808,892	-0.36(-2.35%)
Jun 22, 2022	15.35	15.54	15.24	15.47	17,041,808	-0.10(-0.63%)
Jun 21, 2022	15.76	15.86	15.46	15.57	7,915,506	+0.23(+1.51%)
Jun 17, 2022	15.21	15.56	15.19	15.34	19,477,698	+0.16(+1.05%)
Jun 16, 2022	15.42	15.46	15.06	15.18	9,641,031	-0.59(-3.72%)
Jun 15, 2022	15.76	16.02	15.59	15.76	16,221,729	+0.18(+1.14%)
Jun 14, 2022	15.47	15.74	15.33	15.59	17,245,374	+0.13(+0.86%)
Jun 13, 2022	15.37	15.76	15.21	15.45	18,318,220	-0.34(-2.14%)
Jun 10, 2022	16.17	16.32	15.76	15.79	8,452,055	-0.78(-4.72%)
Jun 09, 2022	17.15	17.18	16.57	16.57	7,580,206	-0.60(-3.47%)
Jun 08, 2022	17.33	17.37	17.07	17.17	6,912,391	-0.36(-2.03%)
Jun 07, 2022	17.28	17.57	17.23	17.52	8,286,936	+0.05(+0.31%)
Jun 06, 2022	17.65	17.76	17.44	17.47	6,914,442	+0.02(+0.10%)
Jun 03, 2022	17.58	17.65	17.39	17.45	8,738,705	-0.25(-1.41%)
Jun 02, 2022	17.40	17.74	17.26	17.70	5,678,191	+0.37(+2.15%)
Jun 01, 2022	17.82	17.82	17.07	17.33	9,028,761	-0.41(-2.30%)
May 31, 2022	17.34	17.88	17.28	17.74	25,060,466	+0.12(+0.71%)
May 27, 2022	17.55	17.70	17.46	17.61	7,348,775	+0.08(+0.48%)
May 26, 2022	17.27	17.61	17.27	17.53	17,529,966	+0.35(+2.05%)
May 25, 2022	16.67	17.34	16.67	17.17	18,484,046	+0.41(+2.47%)
May 24, 2022	16.64	16.82	16.19	16.76	15,178,812	+0.09(+0.53%)
May 23, 2022	16.54	16.84	16.37	16.67	10,245,514	+0.55(+3.44%)
May 20, 2022	16.22	16.44	15.78	16.12	11,233,230	-0.04(-0.22%)
May 19, 2022	16.06	16.30	15.95	16.15	10,718,198	-0.13(-0.81%)
May 18, 2022	16.73	16.78	16.18	16.29	9,090,343	-0.62(-3.69%)
May 17, 2022	16.64	17.01	16.63	16.91	7,471,866	+0.61(+3.72%)
May 16, 2022	16.41	16.49	16.14	16.30	8,545,694	-0.08(-0.48%)
May 13, 2022	16.45	16.62	16.26	16.38	9,819,823	+0.08(+0.49%)
May 12, 2022	16.31	16.51	15.97	16.30	14,321,882	-0.04(-0.27%)
May 11, 2022	16.66	17.04	16.31	16.35	10,329,117	-0.30(-1.80%)
May 10, 2022	17.14	17.16	16.37	16.65	14,193,588	-0.23(-1.36%)
May 09, 2022	16.96	17.09	16.63	16.88	10,249,270	-0.32(-1.84%)
May 06, 2022	17.39	17.41	16.88	17.19	9,316,368	-0.21(-1.21%)
May 05, 2022	17.59	17.69	17.07	17.40	11,355,803	-0.44(-2.47%)
May 04, 2022	17.31	17.90	17.23	17.84	11,755,429	+0.50(+2.89%)
May 03, 2022	17.30	17.48	17.12	17.34	9,311,717	+0.21(+1.23%)

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.