Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.36	18.64	18.31	18.61	1,241,409	+0.25(+1.36%)
Jul 28, 2022	18.80	18.82	18.34	18.36	1,387,644	-0.46(-2.46%)
Jul 27, 2022	18.48	18.85	18.42	18.83	1,626,163	+0.30(+1.60%)
Jul 26, 2022	18.53	18.75	18.39	18.53	1,480,734	-0.19(-1.04%)
Jul 25, 2022	18.58	18.80	18.39	18.72	1,740,665	+0.37(+2.02%)
Jul 22, 2022	18.47	19.16	18.13	18.35	2,632,849	+0.48(+2.69%)
Jul 21, 2022	17.70	17.87	17.47	17.87	1,490,671	+0.01(+0.05%)
Jul 20, 2022	17.60	17.87	17.54	17.86	1,191,200	+0.10(+0.57%)
Jul 19, 2022	17.45	17.83	17.45	17.76	978,908	+0.56(+3.29%)
Jul 18, 2022	17.22	17.48	17.17	17.20	1,690,023	+0.27(+1.59%)
Jul 15, 2022	16.68	17.03	16.57	16.93	1,724,656	+0.60(+3.69%)
Jul 14, 2022	16.28	16.40	16.16	16.33	1,273,596	-0.34(-2.06%)
Jul 13, 2022	16.96	16.96	16.55	16.67	1,325,019	-0.31(-1.85%)
Jul 12, 2022	16.79	17.24	16.74	16.98	1,463,523	+0.00(+0.00%)
Jul 11, 2022	17.09	17.14	16.92	16.98	1,032,770	-0.19(-1.08%)
Jul 08, 2022	17.31	17.36	16.98	17.17	1,131,870	-0.03(-0.16%)
Jul 07, 2022	17.23	17.34	17.09	17.20	1,256,049	+0.22(+1.31%)
Jul 06, 2022	16.87	17.12	16.75	16.97	1,041,463	-0.10(-0.60%)
Jul 05, 2022	16.75	17.08	16.47	17.08	1,253,337	-0.06(-0.32%)
Jul 01, 2022	16.81	17.16	16.65	17.13	1,286,911	+0.22(+1.31%)
Jun 30, 2022	16.82	17.15	16.65	16.91	1,553,973	-0.26(-1.51%)
Jun 29, 2022	17.35	17.35	17.05	17.17	1,281,247	-0.05(-0.27%)
Jun 28, 2022	17.59	17.71	17.20	17.21	1,130,045	-0.18(-1.01%)
Jun 27, 2022	17.25	17.41	17.10	17.39	1,447,503	+0.18(+1.02%)
Jun 24, 2022	16.77	17.27	16.73	17.21	2,710,626	+0.54(+3.22%)
Jun 23, 2022	17.02	17.16	16.48	16.68	1,298,063	-0.44(-2.60%)
Jun 22, 2022	16.94	17.22	16.90	17.12	1,859,497	-0.02(-0.11%)
Jun 21, 2022	17.41	17.45	17.06	17.14	1,418,300	+0.12(+0.71%)
Jun 17, 2022	17.09	17.34	16.96	17.02	2,725,204	+0.08(+0.49%)
Jun 16, 2022	17.32	17.37	16.83	16.94	1,415,530	-0.71(-4.04%)
Jun 15, 2022	17.68	17.96	17.44	17.65	1,986,977	+0.12(+0.69%)
Jun 14, 2022	17.40	17.71	17.29	17.53	1,398,591	+0.17(+0.96%)
Jun 13, 2022	17.42	17.64	17.23	17.36	1,760,067	-0.41(-2.29%)
Jun 10, 2022	18.05	18.22	17.67	17.77	1,435,886	-0.67(-3.62%)
Jun 09, 2022	19.05	19.06	18.41	18.44	1,389,735	-0.64(-3.35%)
Jun 08, 2022	19.21	19.27	18.93	19.08	1,178,530	-0.39(-2.00%)
Jun 07, 2022	19.13	19.51	19.05	19.47	1,334,928	+0.18(+0.91%)
Jun 06, 2022	19.47	19.60	19.24	19.29	2,285,982	+0.03(+0.14%)
Jun 03, 2022	19.40	19.46	19.15	19.26	1,282,895	-0.22(-1.14%)
Jun 02, 2022	18.96	19.48	18.85	19.48	1,209,664	+0.50(+2.63%)
Jun 01, 2022	19.19	19.24	18.69	18.98	926,661	-0.19(-0.97%)
May 31, 2022	18.87	19.23	18.78	19.17	1,206,768	+0.06(+0.29%)
May 27, 2022	18.89	19.11	18.85	19.11	937,677	+0.24(+1.26%)
May 26, 2022	18.70	18.95	18.69	18.87	1,409,645	+0.35(+1.88%)
May 25, 2022	18.31	18.73	18.31	18.53	1,178,920	+0.13(+0.70%)
May 24, 2022	18.37	18.46	17.99	18.40	1,127,342	+0.04(+0.20%)
May 23, 2022	18.29	18.66	18.23	18.36	1,428,270	+0.43(+2.40%)
May 20, 2022	18.03	18.14	17.59	17.93	2,502,432	+0.00(+0.00%)
May 19, 2022	17.92	18.19	17.79	17.93	2,079,895	-0.23(-1.26%)
May 18, 2022	18.32	18.49	18.04	18.16	1,241,264	-0.40(-2.17%)
May 17, 2022	18.21	18.62	18.15	18.56	1,739,115	+0.72(+4.01%)
May 16, 2022	17.97	18.14	17.66	17.85	1,181,432	-0.20(-1.12%)
May 13, 2022	18.34	18.48	17.94	18.05	1,832,497	-0.14(-0.76%)
May 12, 2022	17.88	18.20	17.77	18.19	2,470,758	+0.23(+1.28%)
May 11, 2022	18.12	18.60	17.93	17.96	2,526,113	-0.07(-0.41%)
May 10, 2022	18.26	18.42	17.69	18.03	1,983,839	-0.08(-0.46%)
May 09, 2022	18.21	18.40	18.00	18.11	1,750,458	-0.29(-1.59%)
May 06, 2022	18.64	18.67	18.16	18.41	1,955,864	-0.14(-0.74%)
May 05, 2022	18.62	18.68	18.14	18.54	2,134,375	-0.32(-1.70%)
May 04, 2022	18.49	18.94	18.23	18.87	1,857,839	+0.36(+1.93%)
May 03, 2022	18.53	18.71	18.30	18.51	1,752,945	+0.06(+0.35%)

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.