Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.32	16.48	16.32	16.44	6,920	+0.36(+2.26%)
Jul 28, 2022	15.93	16.09	15.87	16.08	4,100	-0.29(-1.78%)
Jul 27, 2022	16.15	16.39	16.07	16.37	3,493	+0.50(+3.18%)
Jul 26, 2022	15.91	15.91	15.85	15.86	4,191	-0.27(-1.65%)
Jul 25, 2022	16.26	16.27	16.10	16.13	30,764	+0.27(+1.73%)
Jul 22, 2022	15.95	16.05	15.78	15.86	11,758	-0.20(-1.27%)
Jul 21, 2022	15.94	16.06	15.94	16.06	3,222	+0.18(+1.12%)
Jul 20, 2022	16.10	16.10	15.76	15.88	24,396	-0.23(-1.43%)
Jul 19, 2022	15.85	16.11	15.85	16.11	6,629	+0.55(+3.53%)
Jul 18, 2022	15.63	15.73	15.52	15.56	7,240	+0.19(+1.27%)
Jul 15, 2022	15.24	15.41	15.24	15.37	11,827	+0.24(+1.58%)
Jul 14, 2022	15.02	15.17	14.87	15.13	162,314	-0.14(-0.93%)
Jul 13, 2022	15.12	15.34	15.09	15.27	14,335	+0.10(+0.64%)
Jul 12, 2022	15.17	15.34	15.15	15.17	7,173	-0.15(-0.98%)
Jul 11, 2022	15.30	15.39	15.24	15.32	8,734	-0.29(-1.87%)
Jul 08, 2022	15.60	15.69	15.49	15.62	78,253	+0.45(+2.98%)
Jul 07, 2022	15.31	15.31	15.14	15.17	28,771	+0.15(+1.00%)
Jul 06, 2022	15.03	15.07	14.88	15.01	25,750	-0.26(-1.68%)
Jul 05, 2022	15.12	15.29	15.06	15.27	54,899	-0.71(-4.43%)
Jul 01, 2022	15.86	15.98	15.73	15.98	14,353	-0.01(-0.06%)
Jun 30, 2022	15.81	16.02	15.72	15.99	18,759	-0.24(-1.47%)
Jun 29, 2022	16.44	16.44	16.20	16.23	14,860	-0.29(-1.77%)
Jun 28, 2022	16.83	16.83	16.48	16.52	38,451	-0.17(-1.01%)
Jun 27, 2022	16.67	16.81	16.63	16.69	8,824	+0.08(+0.48%)
Jun 24, 2022	16.54	16.68	16.43	16.61	56,040	+0.30(+1.85%)
Jun 23, 2022	16.32	16.34	16.11	16.31	8,705	-0.41(-2.44%)
Jun 22, 2022	16.70	16.87	16.68	16.71	11,153	-0.27(-1.62%)
Jun 21, 2022	17.04	17.08	16.98	16.99	21,353	+0.31(+1.86%)
Jun 17, 2022	16.72	16.73	16.58	16.68	34,522	+0.03(+0.16%)
Jun 16, 2022	16.72	16.79	16.54	16.65	23,650	-0.72(-4.13%)
Jun 15, 2022	17.28	17.37	17.01	17.37	26,796	+0.44(+2.61%)
Jun 14, 2022	17.17	17.17	16.82	16.93	90,692	-0.18(-1.03%)
Jun 13, 2022	17.22	17.28	17.04	17.10	74,619	-0.50(-2.82%)
Jun 10, 2022	17.62	17.66	17.49	17.60	25,250	-0.67(-3.64%)
Jun 09, 2022	18.52	18.55	18.23	18.27	14,246	-0.42(-2.22%)
Jun 08, 2022	18.79	18.84	18.67	18.68	16,249	-0.17(-0.90%)
Jun 07, 2022	18.76	18.85	18.69	18.85	21,907	-0.08(-0.41%)
Jun 06, 2022	19.03	19.16	18.88	18.93	8,225	+0.03(+0.18%)
Jun 03, 2022	18.75	18.91	18.75	18.89	7,415	+0.07(+0.38%)
Jun 02, 2022	18.68	18.83	18.57	18.82	14,786	+0.46(+2.53%)
Jun 01, 2022	18.37	18.47	18.23	18.36	503,735	-0.28(-1.49%)
May 31, 2022	18.62	18.69	18.57	18.63	9,665	-0.01(-0.05%)
May 27, 2022	18.56	18.67	18.51	18.64	5,625	+0.04(+0.23%)
May 26, 2022	18.43	18.65	18.43	18.60	8,358	+0.09(+0.47%)
May 25, 2022	18.30	18.59	18.30	18.51	12,071	+0.16(+0.90%)
May 24, 2022	18.25	18.37	18.16	18.35	21,025	+0.16(+0.90%)
May 23, 2022	18.00	18.25	17.97	18.18	14,434	+0.56(+3.19%)
May 20, 2022	17.77	17.81	17.40	17.62	18,502	+0.03(+0.15%)
May 19, 2022	17.40	17.70	17.40	17.59	23,700	+0.45(+2.62%)
May 18, 2022	17.53	17.53	17.14	17.14	29,959	-0.39(-2.22%)
May 17, 2022	17.49	17.54	17.35	17.53	15,816	+0.54(+3.16%)
May 16, 2022	16.87	17.01	16.80	17.00	7,751	+0.27(+1.60%)
May 13, 2022	16.57	16.80	16.56	16.73	46,829	+0.46(+2.82%)
May 12, 2022	16.25	16.44	16.18	16.27	207,854	-0.26(-1.57%)
May 11, 2022	16.74	16.93	16.53	16.53	13,867	-0.13(-0.78%)
May 10, 2022	16.77	16.77	16.51	16.66	22,056	+0.18(+1.10%)
May 09, 2022	16.74	16.74	16.45	16.48	20,226	-0.60(-3.50%)
May 06, 2022	17.16	17.17	16.96	17.08	16,281	-0.09(-0.50%)
May 05, 2022	17.59	17.59	17.05	17.16	216,481	-1.05(-5.75%)
May 04, 2022	17.86	18.23	17.74	18.21	18,327	+0.25(+1.40%)
May 03, 2022	17.94	18.00	17.86	17.96	50,644	+0.29(+1.66%)

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.