Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.14	15.34	14.96	15.28	1,531,695	+0.09(+0.57%)
Jul 28, 2022	14.81	15.27	14.78	15.19	1,477,081	+0.36(+2.42%)
Jul 27, 2022	14.76	14.93	14.62	14.83	2,173,903	+0.08(+0.53%)
Jul 26, 2022	14.74	14.89	14.61	14.76	1,124,155	-0.06(-0.39%)
Jul 25, 2022	15.34	15.34	14.77	14.81	1,014,951	-0.50(-3.29%)
Jul 22, 2022	15.12	15.37	15.08	15.32	1,238,525	+0.24(+1.61%)
Jul 21, 2022	14.90	15.09	14.80	15.08	1,395,754	+0.20(+1.37%)
Jul 20, 2022	14.89	15.12	14.82	14.87	1,631,612	+0.04(+0.26%)
Jul 19, 2022	14.45	14.83	14.42	14.83	1,660,281	+0.64(+4.51%)
Jul 18, 2022	14.23	14.47	14.13	14.19	1,388,437	+0.04(+0.27%)
Jul 15, 2022	14.05	14.26	13.90	14.15	1,680,589	+0.32(+2.31%)
Jul 14, 2022	13.77	13.99	13.77	13.83	2,284,252	-0.11(-0.76%)
Jul 13, 2022	13.71	14.12	13.54	13.94	7,005,347	+0.09(+0.63%)
Jul 12, 2022	14.05	14.12	13.80	13.85	1,879,946	-0.13(-0.90%)
Jul 11, 2022	14.23	14.47	13.86	13.98	5,227,146	-0.32(-2.24%)
Jul 08, 2022	14.07	14.64	13.75	14.30	9,748,813	+0.08(+0.54%)
Jul 07, 2022	14.22	14.35	13.90	14.22	6,965,289	-0.02(-0.14%)
Jul 06, 2022	14.27	14.37	13.83	14.24	8,192,993	+0.35(+2.51%)
Jul 05, 2022	14.04	14.14	13.30	13.89	7,429,357	-0.75(-5.10%)
Jul 01, 2022	14.40	14.67	14.39	14.64	918,825	+0.07(+0.47%)
Jun 30, 2022	14.43	14.68	14.14	14.57	856,648	+0.00(+0.00%)
Jun 29, 2022	14.66	14.78	14.35	14.57	626,561	-0.06(-0.40%)
Jun 28, 2022	15.11	15.20	14.55	14.63	902,707	-0.41(-2.71%)
Jun 27, 2022	14.92	15.16	14.85	15.04	1,651,516	+0.15(+0.98%)
Jun 24, 2022	14.52	15.11	14.51	14.89	7,065,715	+0.50(+3.50%)
Jun 23, 2022	14.24	14.53	14.16	14.39	1,215,632	+0.19(+1.37%)
Jun 22, 2022	14.01	14.44	13.98	14.19	1,200,288	+0.04(+0.27%)
Jun 21, 2022	14.21	14.53	14.08	14.15	1,540,452	+0.03(+0.21%)
Jun 17, 2022	13.69	14.20	13.60	14.13	2,167,163	+0.41(+2.97%)
Jun 16, 2022	13.90	14.06	13.61	13.72	1,458,847	-0.51(-3.61%)
Jun 15, 2022	14.05	14.56	14.02	14.23	2,525,006	+0.84(+6.30%)
Jun 14, 2022	13.61	13.65	13.25	13.39	1,342,504	-0.13(-0.93%)
Jun 13, 2022	14.04	14.09	13.47	13.51	1,376,098	-0.78(-5.43%)
Jun 10, 2022	14.35	14.47	14.00	14.29	1,733,152	-0.31(-2.13%)
Jun 09, 2022	15.28	15.28	14.55	14.60	1,719,464	-0.73(-4.74%)
Jun 08, 2022	15.47	15.64	15.27	15.33	1,062,212	-0.29(-1.86%)
Jun 07, 2022	15.80	15.98	15.51	15.62	1,665,953	-0.44(-2.72%)
Jun 06, 2022	15.83	16.20	15.82	16.05	1,448,673	+0.11(+0.67%)
Jun 03, 2022	15.88	16.04	15.82	15.95	1,552,453	-0.10(-0.60%)
Jun 02, 2022	16.17	16.29	15.89	16.05	2,393,828	-0.17(-1.08%)
Jun 01, 2022	16.65	16.78	15.99	16.22	2,518,344	-0.52(-3.13%)
May 31, 2022	16.75	16.91	16.52	16.74	1,789,660	-0.20(-1.20%)
May 27, 2022	16.84	16.97	16.73	16.95	806,452	+0.30(+1.81%)
May 26, 2022	16.21	16.76	16.10	16.65	1,006,885	+0.42(+2.57%)
May 25, 2022	16.17	16.45	16.11	16.23	1,034,051	+0.00(+0.00%)
May 24, 2022	16.19	16.33	15.90	16.23	976,899	-0.03(-0.18%)
May 23, 2022	16.40	16.42	15.93	16.26	1,615,817	+0.14(+0.84%)
May 20, 2022	16.23	16.33	15.61	16.12	1,301,704	+0.08(+0.48%)
May 19, 2022	15.73	16.42	15.71	16.05	2,874,057	+0.13(+0.79%)
May 18, 2022	15.90	16.16	15.71	15.92	1,467,062	-0.17(-1.08%)
May 17, 2022	15.61	16.11	15.48	16.09	1,013,022	+0.65(+4.21%)
May 16, 2022	15.64	15.71	15.36	15.44	812,771	-0.16(-1.06%)
May 13, 2022	15.12	15.84	15.11	15.61	2,511,557	+0.58(+3.87%)
May 12, 2022	14.73	15.19	14.65	15.03	1,832,697	+0.18(+1.24%)
May 11, 2022	15.21	15.21	14.42	14.84	2,492,807	-0.33(-2.17%)
May 10, 2022	14.30	15.29	14.08	15.17	2,667,219	+1.16(+8.30%)
May 09, 2022	14.48	14.57	13.87	14.01	1,627,416	-0.68(-4.62%)
May 06, 2022	14.78	14.82	14.38	14.69	1,170,219	-0.20(-1.37%)
May 05, 2022	15.38	15.46	14.72	14.89	1,025,542	-0.70(-4.48%)
May 04, 2022	15.30	15.61	14.84	15.59	2,076,357	+0.23(+1.51%)
May 03, 2022	15.46	15.61	15.28	15.36	1,041,736	-0.12(-0.75%)

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.