Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.85	17.09	16.68	16.93	530,751	+0.04(+0.23%)
Jul 28, 2022	16.76	16.93	16.45	16.89	613,957	+0.02(+0.12%)
Jul 27, 2022	16.63	16.93	16.61	16.88	541,597	+0.29(+1.77%)
Jul 26, 2022	16.57	16.81	16.47	16.58	612,466	-0.20(-1.17%)
Jul 25, 2022	16.80	17.02	16.44	16.78	635,179	-0.02(-0.12%)
Jul 22, 2022	16.70	16.87	16.55	16.80	326,470	+0.01(+0.06%)
Jul 21, 2022	16.60	16.80	16.42	16.79	618,680	+0.19(+1.12%)
Jul 20, 2022	16.25	16.73	16.23	16.60	584,825	+0.38(+2.36%)
Jul 19, 2022	15.81	16.25	15.76	16.22	831,463	+0.56(+3.57%)
Jul 18, 2022	15.73	15.89	15.58	15.66	898,447	-0.04(-0.25%)
Jul 15, 2022	15.50	15.71	15.30	15.70	389,395	+0.50(+3.29%)
Jul 14, 2022	15.20	15.32	15.12	15.20	393,169	-0.26(-1.71%)
Jul 13, 2022	15.34	15.52	15.05	15.46	645,122	-0.14(-0.88%)
Jul 12, 2022	15.33	15.77	15.33	15.60	418,338	+0.25(+1.66%)
Jul 11, 2022	15.52	15.54	15.33	15.35	383,490	-0.36(-2.31%)
Jul 08, 2022	15.77	15.89	15.64	15.71	316,648	-0.10(-0.62%)
Jul 07, 2022	15.68	15.84	15.61	15.81	484,326	+0.23(+1.45%)
Jul 06, 2022	15.72	15.83	15.40	15.58	667,755	-0.05(-0.31%)
Jul 05, 2022	15.44	15.63	15.19	15.63	430,513	-0.15(-0.93%)
Jul 01, 2022	15.45	15.81	15.42	15.78	635,304	+0.21(+1.32%)
Jun 30, 2022	15.20	15.73	15.09	15.57	875,269	+0.24(+1.60%)
Jun 29, 2022	15.41	15.46	15.18	15.33	728,222	-0.17(-1.08%)
Jun 28, 2022	15.79	16.10	15.46	15.49	838,669	-0.24(-1.50%)
Jun 27, 2022	15.89	15.94	15.59	15.73	1,068,402	-0.03(-0.19%)
Jun 24, 2022	15.37	15.83	15.33	15.76	991,390	+0.55(+3.61%)
Jun 23, 2022	15.09	15.24	14.92	15.21	697,377	+0.14(+0.91%)
Jun 22, 2022	15.01	15.19	14.88	15.07	939,632	-0.12(-0.77%)
Jun 21, 2022	15.61	15.83	15.17	15.19	929,781	-0.23(-1.46%)
Jun 17, 2022	15.34	15.73	15.34	15.41	2,937,856	+0.08(+0.51%)
Jun 16, 2022	15.20	15.38	14.92	15.34	863,958	-0.15(-0.95%)
Jun 15, 2022	15.67	15.76	15.26	15.48	1,232,519	+0.00(+0.00%)
Jun 14, 2022	15.61	15.70	15.29	15.48	500,337	-0.09(-0.57%)
Jun 13, 2022	16.09	16.12	15.51	15.57	554,890	-0.90(-5.47%)
Jun 10, 2022	16.49	16.57	16.31	16.47	523,172	-0.31(-1.87%)
Jun 09, 2022	17.03	17.14	16.78	16.79	592,051	-0.37(-2.17%)
Jun 08, 2022	17.32	17.53	17.13	17.16	411,916	-0.32(-1.85%)
Jun 07, 2022	17.11	17.53	16.96	17.48	384,578	+0.15(+0.85%)
Jun 06, 2022	17.34	17.38	17.10	17.34	486,141	+0.22(+1.26%)
Jun 03, 2022	17.43	17.43	16.96	17.12	400,991	-0.54(-3.05%)
Jun 02, 2022	17.12	17.72	17.09	17.66	1,163,227	+0.63(+3.68%)
Jun 01, 2022	17.30	17.44	16.79	17.03	958,519	-0.20(-1.14%)
May 31, 2022	17.37	17.37	16.97	17.23	851,704	-0.26(-1.51%)
May 27, 2022	17.10	17.49	17.06	17.49	846,305	+0.44(+2.59%)
May 26, 2022	16.90	17.12	16.77	17.05	1,213,940	+0.25(+1.46%)
May 25, 2022	16.53	16.94	16.53	16.81	546,440	+0.27(+1.66%)
May 24, 2022	17.18	17.19	16.35	16.53	781,023	-0.88(-5.06%)
May 23, 2022	17.80	17.83	17.23	17.41	653,817	-0.12(-0.67%)
May 20, 2022	17.68	17.81	17.14	17.53	777,470	+0.11(+0.62%)
May 19, 2022	17.27	17.61	17.18	17.42	738,838	+0.04(+0.23%)
May 18, 2022	18.00	18.01	17.34	17.38	609,874	-0.87(-4.78%)
May 17, 2022	17.92	18.28	17.92	18.26	826,554	+0.76(+4.37%)
May 16, 2022	17.60	17.74	17.35	17.49	574,642	-0.10(-0.56%)
May 13, 2022	17.37	17.81	17.23	17.59	865,304	+0.34(+1.99%)
May 12, 2022	16.63	17.26	16.51	17.25	1,406,161	+0.58(+3.47%)
May 11, 2022	17.23	17.67	16.65	16.67	793,058	-0.60(-3.46%)
May 10, 2022	17.42	17.77	17.06	17.27	1,293,549	+0.03(+0.17%)
May 09, 2022	16.31	17.43	16.31	17.24	2,009,921	+0.67(+4.02%)
May 06, 2022	18.70	19.12	16.24	16.57	1,325,827	-2.63(-13.68%)
May 05, 2022	20.17	20.19	18.94	19.20	782,286	-1.17(-5.73%)
May 04, 2022	19.84	20.36	19.74	20.36	643,357	+0.52(+2.62%)
May 03, 2022	19.99	20.03	19.58	19.84	577,034	-0.06(-0.30%)

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.