Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.34	14.36	14.30	14.36	4,928,215	+0.06(+0.44%)
Jul 28, 2022	14.23	14.30	14.21	14.30	4,156,042	+0.05(+0.38%)
Jul 27, 2022	14.15	14.26	14.14	14.25	3,270,622	+0.19(+1.33%)
Jul 26, 2022	14.15	14.16	14.04	14.06	4,297,256	-0.11(-0.77%)
Jul 25, 2022	14.18	14.18	14.13	14.17	2,930,714	-0.01(-0.06%)
Jul 22, 2022	14.19	14.24	14.14	14.18	5,004,250	-0.05(-0.33%)
Jul 21, 2022	14.16	14.22	14.10	14.22	3,618,320	+0.08(+0.55%)
Jul 20, 2022	14.07	14.15	14.05	14.15	3,672,992	+0.08(+0.55%)
Jul 19, 2022	13.96	14.07	13.95	14.07	3,742,931	+0.19(+1.35%)
Jul 18, 2022	14.03	14.03	13.86	13.88	5,184,717	-0.07(-0.50%)
Jul 15, 2022	13.85	13.95	13.79	13.95	5,972,917	+0.23(+1.69%)
Jul 14, 2022	13.68	13.73	13.68	13.72	5,911,507	+0.01(+0.06%)
Jul 13, 2022	13.65	13.72	13.65	13.71	5,026,200	+0.01(+0.06%)
Jul 12, 2022	13.70	13.73	13.69	13.70	3,937,988	-0.01(-0.06%)
Jul 11, 2022	13.72	13.72	13.69	13.71	3,685,791	-0.01(-0.06%)
Jul 08, 2022	13.67	13.72	13.66	13.72	3,851,563	+0.02(+0.11%)
Jul 07, 2022	13.68	13.71	12.98	13.70	5,065,595	+0.04(+0.28%)
Jul 06, 2022	13.63	13.68	13.62	13.66	4,419,724	+0.02(+0.17%)
Jul 05, 2022	13.53	13.64	13.49	13.64	4,505,191	+0.08(+0.57%)
Jul 01, 2022	13.49	13.57	13.46	13.56	3,248,353	+0.08(+0.57%)
Jun 30, 2022	13.47	13.55	13.41	13.49	3,679,822	-0.05(-0.34%)
Jun 29, 2022	13.51	13.56	13.48	13.53	3,613,599	+0.02(+0.17%)
Jun 28, 2022	13.65	13.65	13.51	13.51	3,186,363	-0.10(-0.74%)
Jun 27, 2022	13.65	13.65	13.57	13.61	4,768,430	+0.01(+0.06%)
Jun 24, 2022	13.58	13.61	13.52	13.60	5,871,352	+0.12(+0.86%)
Jun 23, 2022	13.44	13.50	13.41	13.49	6,075,864	+0.08(+0.58%)
Jun 22, 2022	13.32	13.48	13.31	13.41	3,799,895	-0.02(-0.17%)
Jun 21, 2022	13.38	13.45	13.37	13.43	5,382,351	+0.19(+1.42%)
Jun 17, 2022	13.13	13.30	13.06	13.24	6,698,666	+0.15(+1.17%)
Jun 16, 2022	13.29	13.33	13.00	13.09	10,675,442	-0.46(-3.38%)
Jun 15, 2022	13.41	13.69	13.31	13.55	8,062,838	+0.26(+1.95%)
Jun 14, 2022	13.35	13.36	13.16	13.29	8,799,668	+0.06(+0.46%)
Jun 13, 2022	13.37	13.45	13.19	13.23	14,559,239	-0.43(-3.13%)
Jun 10, 2022	13.73	13.73	13.62	13.66	10,195,501	-0.14(-1.00%)
Jun 09, 2022	13.86	13.86	13.78	13.79	5,188,952	-0.05(-0.39%)
Jun 08, 2022	13.83	13.86	13.83	13.85	3,369,165	+0.00(+0.00%)
Jun 07, 2022	13.79	13.85	13.78	13.85	4,323,011	+0.03(+0.22%)
Jun 06, 2022	13.85	13.86	13.79	13.82	5,020,598	+0.02(+0.11%)
Jun 03, 2022	13.80	13.82	13.78	13.80	4,475,802	-0.04(-0.28%)
Jun 02, 2022	13.78	13.84	13.74	13.84	4,691,078	+0.08(+0.56%)
Jun 01, 2022	13.80	13.82	13.73	13.76	8,381,450	-0.02(-0.11%)
May 31, 2022	13.77	13.81	13.72	13.78	7,574,038	+0.01(+0.06%)
May 27, 2022	13.68	13.77	13.63	13.77	6,396,282	+0.12(+0.90%)
May 26, 2022	13.49	13.66	13.46	13.65	6,603,445	+0.18(+1.30%)
May 25, 2022	13.37	13.53	13.35	13.47	7,375,946	+0.08(+0.57%)
May 24, 2022	13.37	13.42	13.23	13.40	9,658,910	-0.12(-0.90%)
May 23, 2022	13.45	13.52	13.36	13.52	11,613,646	+0.11(+0.79%)
May 20, 2022	13.73	13.75	13.17	13.41	16,747,430	-0.14(-1.01%)
May 19, 2022	13.56	13.77	13.45	13.55	9,868,706	-0.08(-0.61%)
May 18, 2022	14.12	14.14	13.56	13.63	11,426,497	-0.68(-4.76%)
May 17, 2022	14.24	14.34	14.06	14.31	10,882,619	+0.33(+2.38%)
May 16, 2022	14.03	14.13	13.90	13.98	5,629,415	-0.14(-1.02%)
May 13, 2022	13.81	14.17	13.75	14.12	9,784,517	+0.51(+3.72%)
May 12, 2022	13.47	13.83	13.33	13.62	14,064,475	-0.04(-0.28%)
May 11, 2022	13.97	14.21	13.62	13.65	14,469,906	-0.42(-2.96%)
May 10, 2022	14.22	14.28	13.87	14.07	11,115,952	+0.17(+1.20%)
May 09, 2022	14.22	14.29	13.83	13.90	18,796,434	-0.57(-3.92%)
May 06, 2022	14.55	14.71	14.26	14.47	16,262,590	-0.17(-1.14%)
May 05, 2022	15.16	15.16	14.46	14.64	16,405,123	-0.65(-4.25%)
May 04, 2022	14.89	15.31	14.65	15.29	9,536,969	+0.42(+2.85%)
May 03, 2022	14.83	14.94	14.73	14.87	4,729,584	+0.04(+0.25%)

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.