Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	16.22	16.22	15.85	16.02	13,577	-0.16(-0.99%)
Jul 28, 2022	16.41	16.41	15.72	16.18	28,549	-0.02(-0.12%)
Jul 27, 2022	16.06	16.34	15.65	16.20	23,090	+0.36(+2.27%)
Jul 26, 2022	16.54	16.54	15.52	15.84	36,452	-0.70(-4.23%)
Jul 25, 2022	16.33	16.58	16.00	16.54	17,565	+0.28(+1.72%)
Jul 22, 2022	16.92	16.92	16.11	16.26	28,128	-0.53(-3.16%)
Jul 21, 2022	17.00	17.00	16.66	16.79	19,554	-0.31(-1.81%)
Jul 20, 2022	17.71	17.71	17.01	17.10	30,094	-0.47(-2.68%)
Jul 19, 2022	17.41	17.63	17.34	17.57	28,707	+0.31(+1.80%)
Jul 18, 2022	17.45	17.61	17.01	17.26	21,984	+0.00(+0.00%)
Jul 15, 2022	17.12	17.60	17.08	17.26	52,037	+0.33(+1.95%)
Jul 14, 2022	16.42	17.00	16.42	16.93	18,357	+0.51(+3.11%)
Jul 13, 2022	16.16	16.50	16.13	16.42	19,095	+0.26(+1.61%)
Jul 12, 2022	16.78	16.84	16.03	16.16	26,364	-0.62(-3.69%)
Jul 11, 2022	16.88	17.11	16.60	16.78	22,099	-0.35(-2.04%)
Jul 08, 2022	16.96	17.16	16.01	17.13	47,856	+0.11(+0.65%)
Jul 07, 2022	17.72	18.06	16.56	17.02	46,655	-0.46(-2.63%)
Jul 06, 2022	17.57	17.70	17.02	17.48	29,559	-0.25(-1.41%)
Jul 05, 2022	18.01	18.11	17.43	17.73	39,102	-0.51(-2.80%)
Jul 01, 2022	18.23	18.64	17.82	18.24	46,943	-0.05(-0.27%)
Jun 30, 2022	18.20	18.68	17.70	18.29	36,207	-0.39(-2.09%)
Jun 29, 2022	19.45	19.45	18.12	18.68	59,469	-0.42(-2.20%)
Jun 28, 2022	18.83	20.72	18.35	19.10	105,970	+0.07(+0.37%)
Jun 27, 2022	18.83	19.13	18.71	19.03	46,221	+0.20(+1.06%)
Jun 24, 2022	18.55	18.84	18.26	18.83	31,813	+0.29(+1.56%)
Jun 23, 2022	18.84	18.86	18.01	18.54	34,260	+0.03(+0.16%)
Jun 22, 2022	18.94	19.19	18.47	18.51	45,878	-0.28(-1.49%)
Jun 21, 2022	18.04	19.03	18.04	18.79	57,320	+0.92(+5.15%)
Jun 17, 2022	18.10	18.36	17.25	17.87	50,904	+0.11(+0.62%)
Jun 16, 2022	18.08	18.28	17.56	17.76	49,260	-0.53(-2.90%)
Jun 15, 2022	18.94	18.94	18.29	18.29	41,657	-0.10(-0.54%)
Jun 14, 2022	18.60	18.97	18.25	18.39	27,726	-0.23(-1.24%)
Jun 13, 2022	18.50	18.99	17.42	18.62	91,630	-0.13(-0.69%)
Jun 10, 2022	18.67	19.12	18.34	18.75	50,964	-0.35(-1.83%)
Jun 09, 2022	19.23	19.25	18.82	19.10	49,518	-0.05(-0.26%)
Jun 08, 2022	18.80	19.52	17.41	19.15	102,065	+1.12(+6.21%)
Jun 07, 2022	18.44	18.47	17.35	18.03	66,226	-0.44(-2.38%)
Jun 06, 2022	18.44	18.90	18.10	18.47	38,381	+0.42(+2.33%)
Jun 03, 2022	18.10	18.28	17.97	18.05	8,563	-0.32(-1.74%)
Jun 02, 2022	18.38	18.58	17.67	18.37	28,371	-0.03(-0.16%)
Jun 01, 2022	19.12	19.26	18.27	18.40	29,676	-1.00(-5.15%)
May 31, 2022	18.76	19.47	18.15	19.40	41,502	+0.64(+3.41%)
May 27, 2022	18.30	18.89	18.03	18.76	40,990	+0.50(+2.74%)
May 26, 2022	18.02	18.50	17.90	18.26	21,143	+0.26(+1.44%)
May 25, 2022	16.65	18.05	16.65	18.00	28,633	+1.12(+6.64%)
May 24, 2022	17.63	17.73	16.55	16.88	43,025	-1.06(-5.91%)
May 23, 2022	17.95	18.42	17.70	17.94	23,577	+0.03(+0.17%)
May 20, 2022	17.10	17.91	17.00	17.91	19,893	+0.90(+5.29%)
May 19, 2022	17.16	17.85	16.96	17.01	17,551	-0.36(-2.07%)
May 18, 2022	18.10	18.28	17.04	17.37	10,337	-0.88(-4.82%)
May 17, 2022	18.07	18.57	17.45	18.25	42,955	+0.35(+1.96%)
May 16, 2022	17.50	18.20	17.33	17.90	28,559	+0.40(+2.29%)
May 13, 2022	17.53	17.97	16.73	17.50	34,764	+0.25(+1.45%)
May 12, 2022	16.25	18.00	16.07	17.25	132,477	+0.90(+5.50%)
May 11, 2022	16.65	16.65	16.16	16.35	31,933	-0.15(-0.91%)
May 10, 2022	15.75	16.62	15.27	16.50	95,275	+0.83(+5.30%)
May 09, 2022	15.85	16.24	15.26	15.67	24,604	-0.33(-2.06%)
May 06, 2022	16.07	16.22	15.49	16.00	10,428	-0.25(-1.54%)
May 05, 2022	16.17	16.47	15.52	16.25	20,367	-0.14(-0.85%)
May 04, 2022	16.03	16.70	15.65	16.39	58,514	+0.52(+3.28%)
May 03, 2022	15.65	16.15	15.31	15.87	74,901	+0.12(+0.76%)

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.