Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.36	18.61	18.29	18.60	5,351,410	+0.29(+1.60%)
Jul 28, 2022	18.13	18.31	18.01	18.31	1,498,775	+0.25(+1.41%)
Jul 27, 2022	17.90	18.15	17.83	18.05	1,463,949	+0.12(+0.65%)
Jul 26, 2022	17.77	17.96	17.74	17.94	1,465,484	+0.20(+1.10%)
Jul 25, 2022	17.62	17.76	17.52	17.74	1,497,307	+0.19(+1.08%)
Jul 22, 2022	17.53	17.58	17.38	17.55	1,405,421	+0.13(+0.75%)
Jul 21, 2022	17.25	17.50	17.17	17.42	1,419,762	+0.08(+0.45%)
Jul 20, 2022	17.60	17.67	17.27	17.34	1,702,776	-0.25(-1.41%)
Jul 19, 2022	17.47	17.62	17.47	17.59	1,585,627	+0.27(+1.58%)
Jul 18, 2022	17.55	17.64	17.26	17.32	1,358,810	-0.18(-1.01%)
Jul 15, 2022	17.57	17.61	17.25	17.49	1,487,522	+0.12(+0.67%)
Jul 14, 2022	17.12	17.39	17.07	17.38	1,247,114	+0.02(+0.11%)
Jul 13, 2022	17.29	17.47	17.13	17.36	1,349,262	-0.07(-0.41%)
Jul 12, 2022	17.34	17.59	17.33	17.43	1,280,923	+0.00(+0.00%)
Jul 11, 2022	17.39	17.52	17.31	17.43	919,677	+0.02(+0.11%)
Jul 08, 2022	17.52	17.53	17.31	17.41	1,375,260	-0.04(-0.22%)
Jul 07, 2022	17.59	17.68	17.40	17.45	1,644,264	-0.02(-0.11%)
Jul 06, 2022	17.28	17.57	17.15	17.47	2,685,208	+0.20(+1.13%)
Jul 05, 2022	17.78	17.82	16.91	17.27	3,103,624	-0.74(-4.12%)
Jul 01, 2022	17.56	18.05	17.45	18.01	2,030,769	+0.44(+2.52%)
Jun 30, 2022	17.34	17.67	17.28	17.57	2,023,509	+0.06(+0.33%)
Jun 29, 2022	17.91	18.01	17.40	17.51	2,542,272	-0.40(-2.25%)
Jun 28, 2022	18.12	18.33	17.86	17.92	2,027,793	-0.11(-0.61%)
Jun 27, 2022	18.11	18.26	17.96	18.03	3,668,052	-0.08(-0.47%)
Jun 24, 2022	17.75	18.26	17.75	18.11	3,750,159	+0.44(+2.51%)
Jun 23, 2022	17.55	17.76	17.53	17.67	2,394,608	+0.16(+0.93%)
Jun 22, 2022	17.00	17.64	17.00	17.51	2,859,658	+0.35(+2.01%)
Jun 21, 2022	17.08	17.25	16.85	17.16	2,437,589	+0.21(+1.27%)
Jun 17, 2022	16.85	17.02	16.56	16.95	5,775,549	+0.35(+2.08%)
Jun 16, 2022	16.73	16.75	16.41	16.60	3,101,864	-0.36(-2.15%)
Jun 15, 2022	16.78	17.17	16.74	16.97	1,674,260	+0.20(+1.20%)
Jun 14, 2022	16.98	17.04	16.61	16.76	2,673,004	-0.17(-1.00%)
Jun 13, 2022	17.37	17.43	16.85	16.93	3,436,622	-0.71(-4.02%)
Jun 10, 2022	17.34	17.71	17.32	17.64	2,628,076	+0.09(+0.52%)
Jun 09, 2022	17.67	17.84	17.54	17.55	1,566,372	-0.18(-1.03%)
Jun 08, 2022	17.98	17.98	17.65	17.73	1,964,500	-0.28(-1.56%)
Jun 07, 2022	17.69	18.03	17.65	18.01	1,477,982	+0.23(+1.27%)
Jun 06, 2022	17.83	17.90	17.71	17.79	1,216,715	+0.11(+0.62%)
Jun 03, 2022	17.73	17.77	17.60	17.68	1,373,373	-0.06(-0.36%)
Jun 02, 2022	17.62	17.76	17.32	17.74	1,253,743	+0.22(+1.25%)
Jun 01, 2022	17.68	17.73	17.36	17.52	1,829,734	-0.16(-0.91%)
May 31, 2022	17.64	17.78	17.43	17.69	2,700,320	-0.05(-0.25%)
May 27, 2022	17.57	17.73	17.57	17.73	1,304,926	+0.19(+1.11%)
May 26, 2022	17.45	17.68	17.45	17.54	1,239,330	+0.17(+1.00%)
May 25, 2022	17.32	17.46	17.26	17.36	2,496,311	+0.05(+0.26%)
May 24, 2022	17.26	17.37	16.94	17.32	2,159,362	-0.01(-0.04%)
May 23, 2022	17.42	17.54	17.27	17.32	1,662,822	+0.16(+0.94%)
May 20, 2022	17.32	17.32	16.88	17.16	2,114,397	-0.14(-0.82%)
May 19, 2022	17.32	17.53	17.09	17.30	2,838,357	-0.08(-0.48%)
May 18, 2022	17.69	17.78	17.32	17.39	2,336,513	-0.26(-1.46%)
May 17, 2022	17.33	17.65	17.20	17.65	1,739,330	+0.53(+3.09%)
May 16, 2022	16.71	17.16	16.63	17.12	2,058,573	+0.41(+2.44%)
May 13, 2022	16.43	16.78	16.33	16.71	2,981,091	+0.33(+2.01%)
May 12, 2022	16.22	16.39	16.11	16.38	2,717,698	+0.15(+0.91%)
May 11, 2022	16.27	16.52	16.11	16.23	2,852,049	+0.03(+0.16%)
May 10, 2022	16.57	16.66	16.10	16.21	2,849,854	-0.22(-1.34%)
May 09, 2022	16.43	16.59	16.16	16.43	2,770,744	-0.11(-0.66%)
May 06, 2022	16.75	16.83	16.35	16.54	2,434,809	-0.28(-1.69%)
May 05, 2022	17.18	17.24	16.68	16.82	2,436,554	-0.41(-2.40%)
May 04, 2022	17.05	17.36	16.97	17.23	4,561,675	+0.21(+1.21%)
May 03, 2022	16.69	17.20	16.66	17.03	2,702,967	+0.41(+2.49%)

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.