Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2022				16.01	0	+0.01(+0.06%)
Aug 01, 2022	16.00	16.00	15.98	16.00	3,481,417	+0.01(+0.06%)
Jul 29, 2022	15.77	16.00	15.75	15.99	1,658,212	+0.20(+1.27%)
Jul 28, 2022	15.70	15.79	15.70	15.79	401,910	+0.09(+0.57%)
Jul 27, 2022	15.70	15.74	15.67	15.70	818,540	+0.01(+0.06%)
Jul 26, 2022	15.78	15.78	15.69	15.69	527,921	-0.06(-0.38%)
Jul 25, 2022	15.78	15.78	15.72	15.75	267,880	-0.04(-0.25%)
Jul 22, 2022	15.76	15.79	15.75	15.79	655,702	-0.01(-0.06%)
Jul 21, 2022	15.72	15.80	15.70	15.80	617,651	+0.09(+0.57%)
Jul 20, 2022	15.72	15.75	15.70	15.71	548,941	-0.01(-0.06%)
Jul 19, 2022	15.73	15.77	15.71	15.72	754,261	-0.01(-0.06%)
Jul 18, 2022	15.74	15.75	15.72	15.73	645,911	-0.01(-0.06%)
Jul 15, 2022	15.75	15.76	15.72	15.74	481,501	+0.01(+0.06%)
Jul 14, 2022	15.74	15.75	15.71	15.73	717,878	-0.01(-0.06%)
Jul 13, 2022	15.74	15.78	15.72	15.74	663,118	+0.00(+0.00%)
Jul 12, 2022	15.72	15.77	15.70	15.74	542,290	+0.03(+0.19%)
Jul 11, 2022	15.72	15.72	15.70	15.71	611,891	-0.01(-0.06%)
Jul 08, 2022	15.71	15.74	15.71	15.72	903,258	-0.01(-0.06%)
Jul 07, 2022	15.71	15.73	15.69	15.73	705,109	+0.03(+0.19%)
Jul 06, 2022	15.71	15.72	15.67	15.70	878,475	-0.03(-0.19%)
Jul 05, 2022	15.65	15.73	15.52	15.73	868,786	+0.03(+0.19%)
Jul 01, 2022	15.69	15.73	15.58	15.70	721,415	-0.03(-0.19%)
Jun 30, 2022	15.67	15.75	15.67	15.73	1,409,087	+0.04(+0.25%)
Jun 29, 2022	15.68	15.74	15.67	15.69	730,962	+0.01(+0.06%)
Jun 28, 2022	15.63	15.76	15.63	15.68	592,469	+0.02(+0.13%)
Jun 27, 2022	15.71	15.79	15.63	15.66	631,447	+0.02(+0.13%)
Jun 24, 2022	15.66	15.77	15.61	15.64	1,901,297	+0.00(+0.00%)
Jun 23, 2022	15.51	15.67	15.47	15.64	785,924	+0.14(+0.90%)
Jun 22, 2022	15.50	15.55	15.41	15.50	562,506	+0.00(+0.00%)
Jun 21, 2022	15.48	15.54	15.41	15.50	705,490	+0.04(+0.26%)
Jun 17, 2022	15.45	15.56	15.39	15.46	1,687,070	+0.06(+0.39%)
Jun 16, 2022	15.36	15.45	15.29	15.40	915,102	-0.02(-0.13%)
Jun 15, 2022	15.35	15.53	15.30	15.42	704,310	+0.10(+0.65%)
Jun 14, 2022	15.43	15.52	15.29	15.32	941,709	-0.06(-0.39%)
Jun 13, 2022	15.46	15.50	15.31	15.38	716,939	-0.17(-1.09%)
Jun 10, 2022	15.51	15.56	15.46	15.55	414,749	+0.00(+0.00%)
Jun 09, 2022	15.50	15.56	15.38	15.55	366,526	+0.02(+0.13%)
Jun 08, 2022	15.52	15.54	15.37	15.53	653,156	+0.02(+0.13%)
Jun 07, 2022	15.47	15.54	15.47	15.51	519,918	+0.02(+0.13%)
Jun 06, 2022	15.55	15.55	15.34	15.49	489,408	+0.00(+0.00%)
Jun 03, 2022	15.55	15.55	15.48	15.49	666,697	-0.06(-0.39%)
Jun 02, 2022	15.55	15.62	15.52	15.55	741,885	-0.03(-0.19%)
Jun 01, 2022	15.46	15.62	15.46	15.58	619,548	+0.17(+1.10%)
May 31, 2022	15.40	15.63	15.40	15.41	946,779	-0.11(-0.71%)
May 27, 2022	15.47	15.56	15.44	15.52	966,777	+0.11(+0.71%)
May 26, 2022	15.27	15.55	15.22	15.41	2,562,416	+0.16(+1.05%)
May 25, 2022	15.07	15.29	15.03	15.25	623,906	+0.14(+0.93%)
May 24, 2022	15.10	15.15	15.06	15.11	308,637	+0.00(+0.00%)
May 23, 2022	15.15	15.15	15.02	15.11	736,744	+0.00(+0.00%)
May 20, 2022	15.18	15.18	14.93	15.11	711,312	-0.03(-0.20%)
May 19, 2022	15.07	15.25	15.00	15.14	881,006	+0.06(+0.40%)
May 18, 2022	15.05	15.27	14.96	15.08	1,585,144	+0.19(+1.28%)
May 17, 2022	14.80	14.99	14.70	14.89	651,717	+0.17(+1.15%)
May 16, 2022	14.75	14.90	14.71	14.72	772,712	-0.12(-0.81%)
May 13, 2022	14.74	14.93	14.69	14.84	525,420	+0.14(+0.95%)
May 12, 2022	15.07	15.08	14.60	14.70	794,147	-0.35(-2.33%)
May 11, 2022	14.83	15.07	14.80	15.05	984,795	+0.16(+1.07%)
May 10, 2022	14.73	14.93	14.73	14.89	1,552,072	+0.18(+1.22%)
May 09, 2022	14.95	15.03	14.60	14.71	1,840,600	-0.29(-1.93%)
May 06, 2022	15.02	15.06	14.93	15.00	818,651	-0.05(-0.33%)
May 05, 2022	15.10	15.13	15.00	15.05	648,231	-0.04(-0.27%)
May 04, 2022	15.16	15.19	15.05	15.09	744,538	-0.01(-0.07%)
May 03, 2022	15.17	15.20	15.10	15.10	1,215,529	-0.06(-0.40%)
May 02, 2022	15.20	15.23	15.11	15.16	542,463	+0.02(+0.13%)
Apr 29, 2022	15.23	15.26	15.14	15.14	473,367	-0.04(-0.26%)
Apr 28, 2022	15.21	15.25	15.16	15.18	429,942	+0.01(+0.07%)
Apr 27, 2022	15.21	15.23	15.15	15.17	623,888	-0.04(-0.26%)
Apr 26, 2022	15.23	15.25	15.19	15.21	533,669	-0.02(-0.13%)
Apr 25, 2022	15.27	15.27	15.16	15.23	1,026,490	+0.00(+0.00%)
Apr 22, 2022	15.33	15.40	15.21	15.23	639,622	-0.13(-0.85%)
Apr 21, 2022	15.30	15.42	15.30	15.36	901,315	+0.05(+0.33%)
Apr 20, 2022	15.19	15.34	15.16	15.31	790,084	+0.13(+0.86%)
Apr 19, 2022	15.24	15.24	15.15	15.18	534,412	-0.07(-0.46%)
Apr 18, 2022	15.18	15.26	15.17	15.25	554,119	+0.04(+0.26%)
Apr 14, 2022	15.23	15.27	15.16	15.21	402,787	+0.01(+0.07%)
Apr 13, 2022	15.15	15.29	15.13	15.20	539,381	+0.06(+0.40%)
Apr 12, 2022	15.14	15.16	15.13	15.14	735,759	+0.01(+0.07%)
Apr 11, 2022	15.14	15.16	15.10	15.13	702,955	-0.03(-0.20%)
Apr 08, 2022	15.18	15.22	15.14	15.16	541,220	+0.00(+0.00%)
Apr 07, 2022	15.14	15.19	15.12	15.16	631,801	+0.02(+0.13%)
Apr 06, 2022	15.12	15.18	15.12	15.14	750,301	+0.00(+0.00%)
Apr 05, 2022	15.21	15.23	15.10	15.14	916,844	-0.07(-0.46%)
Apr 04, 2022	15.24	15.27	15.19	15.21	872,636	-0.01(-0.07%)
Apr 01, 2022	15.23	15.28	15.19	15.22	499,605	+0.01(+0.07%)
Mar 31, 2022	15.15	15.26	15.14	15.21	272,769	+0.01(+0.07%)
Mar 30, 2022	15.11	15.20	15.07	15.20	401,357	+0.05(+0.33%)
Mar 29, 2022	15.17	15.24	15.15	15.15	276,486	+0.02(+0.13%)
Mar 28, 2022	15.15	15.20	15.08	15.13	392,625	-0.14(-0.92%)
Mar 25, 2022	15.16	15.28	15.08	15.27	298,838	+0.13(+0.86%)
Mar 24, 2022	15.08	15.15	15.01	15.14	630,275	+0.06(+0.40%)
Mar 23, 2022	15.07	15.12	15.03	15.08	528,048	-0.02(-0.13%)
Mar 22, 2022	15.07	15.15	15.02	15.10	482,599	+0.02(+0.13%)
Mar 21, 2022	15.13	15.13	14.99	15.08	753,152	-0.04(-0.26%)
Mar 18, 2022	15.19	15.30	15.09	15.12	1,865,393	-0.07(-0.46%)
Mar 17, 2022	15.22	15.27	15.14	15.19	428,674	-0.03(-0.20%)
Mar 16, 2022	14.95	15.22	14.90	15.22	802,856	+0.31(+2.08%)
Mar 15, 2022	15.01	15.05	14.84	14.91	928,008	-0.06(-0.40%)
Mar 14, 2022	15.11	15.14	14.81	14.97	1,120,379	-0.13(-0.86%)
Mar 11, 2022	15.24	15.25	14.96	15.10	1,315,753	-0.23(-1.50%)
Mar 10, 2022	15.21	15.34	15.20	15.33	580,371	+0.13(+0.86%)
Mar 09, 2022	15.22	15.35	15.14	15.20	585,154	+0.10(+0.66%)
Mar 08, 2022	15.13	15.44	15.10	15.10	513,016	-0.03(-0.20%)
Mar 07, 2022	15.16	15.18	15.06	15.13	472,264	+0.00(+0.00%)
Mar 04, 2022	15.25	15.27	15.08	15.13	1,114,867	-0.15(-0.98%)
Mar 03, 2022	15.27	15.35	15.26	15.28	501,690	+0.01(+0.07%)
Mar 02, 2022	15.31	15.34	15.22	15.27	439,219	-0.02(-0.13%)
Mar 01, 2022	15.32	15.40	15.20	15.29	631,047	-0.02(-0.13%)
Feb 28, 2022	15.31	15.38	15.20	15.31	539,557	-0.04(-0.26%)
Feb 25, 2022	15.37	15.37	15.24	15.35	282,059	-0.04(-0.26%)
Feb 24, 2022	15.21	15.41	15.19	15.39	353,078	+0.07(+0.46%)
Feb 23, 2022	15.38	15.38	15.26	15.32	529,680	+0.02(+0.13%)
Feb 22, 2022	15.21	15.32	15.20	15.30	616,943	+0.09(+0.59%)
Feb 18, 2022				15.21	0	-0.22(-1.43%)
Feb 17, 2022	15.45	15.51	15.41	15.43	702,256	-0.05(-0.32%)
Feb 16, 2022	15.48	15.58	15.48	15.48	819,054	-0.02(-0.13%)
Feb 15, 2022	15.45	15.54	15.44	15.50	777,498	+0.05(+0.32%)
Feb 14, 2022	15.50	15.53	15.43	15.45	1,057,096	-0.04(-0.26%)
Feb 11, 2022	15.48	15.56	15.46	15.49	1,544,603	-0.01(-0.06%)
Feb 10, 2022	15.39	15.55	15.39	15.50	1,727,700	+0.05(+0.32%)
Feb 09, 2022	15.40	15.45	15.38	15.45	1,019,192	+0.07(+0.46%)
Feb 08, 2022	15.30	15.46	15.29	15.38	733,787	+0.08(+0.52%)
Feb 07, 2022	15.38	15.43	15.27	15.30	966,477	-0.10(-0.65%)
Feb 04, 2022	15.20	15.41	15.20	15.40	697,057	+0.16(+1.05%)
Feb 03, 2022	15.16	15.29		15.24	630,500	-0.01(-0.07%)
Feb 02, 2022	15.42	15.42	15.12	15.25	755,143	-0.10(-0.65%)
Feb 01, 2022	15.35	15.49	15.26	15.35	676,918	-0.01(-0.07%)
Jan 31, 2022	15.21	15.40	15.11	15.36	1,068,319	+0.11(+0.72%)
Jan 28, 2022	15.20	15.25	15.06	15.25	805,862	+0.01(+0.07%)
Jan 27, 2022	15.17	15.31	15.15	15.24	664,345	+0.10(+0.66%)
Jan 26, 2022	15.25	15.35	15.05	15.14	467,595	-0.06(-0.39%)
Jan 25, 2022	15.14	15.28	15.02	15.20	488,639	-0.03(-0.20%)
Jan 24, 2022	15.22	15.37	15.04	15.23	978,974	-0.05(-0.33%)
Jan 21, 2022	15.05	15.41	15.05	15.28	1,241,004	+0.22(+1.46%)
Jan 20, 2022	14.96	15.10	14.90	15.06	568,854	+0.16(+1.07%)
Jan 19, 2022	15.07	15.08	14.76	14.90	730,172	-0.15(-1.00%)
Jan 18, 2022	15.11	15.11	15.00	15.05	703,670	-0.06(-0.40%)
Jan 14, 2022				15.11	0	-0.03(-0.20%)
Jan 13, 2022	15.18	15.19	15.09	15.14	830,083	+0.01(+0.07%)
Jan 12, 2022	15.10	15.18	15.08	15.13	725,155	+0.00(+0.00%)
Jan 11, 2022	15.13	15.15	15.04	15.13	709,635	+0.03(+0.20%)
Jan 10, 2022	15.12	15.21	15.08	15.10	1,284,908	-0.07(-0.46%)
Jan 07, 2022	15.20	15.22	15.12	15.17	520,575	-0.04(-0.26%)
Jan 06, 2022	15.26	15.31	15.14	15.21	478,609	-0.05(-0.33%)
Jan 05, 2022	15.26	15.34	15.21	15.26	725,468	-0.03(-0.20%)
Jan 04, 2022	15.35	15.40	15.18	15.29	666,019	+0.00(+0.00%)
Jan 03, 2022	15.38	15.44	15.23	15.29	575,733	-0.08(-0.52%)
Dec 31, 2021	15.34	15.41	15.34	15.37	327,231	+0.01(+0.07%)
Dec 30, 2021	15.30	15.38	15.29	15.36	406,656	+0.02(+0.13%)
Dec 29, 2021	15.28	15.35	15.28	15.34	351,497	+0.04(+0.26%)
Dec 28, 2021	15.28	15.31	15.13	15.30	485,854	+0.03(+0.20%)
Dec 27, 2021	15.18	15.30	15.17	15.27	423,740	+0.10(+0.66%)
Dec 23, 2021	15.15	15.19	15.08	15.17	401,211	+0.03(+0.20%)
Dec 22, 2021	15.11	15.15	15.03	15.14	641,318	+0.01(+0.07%)
Dec 21, 2021	15.24	15.26	15.10	15.13	765,140	-0.08(-0.53%)
Dec 20, 2021	15.10	15.25	15.10	15.21	1,220,550	+0.03(+0.20%)
Dec 17, 2021	15.05	15.21	15.04	15.18	2,120,377	+0.11(+0.73%)
Dec 16, 2021	15.22	15.22	14.93	15.07	1,285,097	-0.12(-0.79%)
Dec 15, 2021	15.15	15.29	15.06	15.19	993,545	+0.05(+0.33%)
Dec 14, 2021	15.16	15.22	15.08	15.14	958,446	-0.07(-0.46%)
Dec 13, 2021	15.25	15.27	15.19	15.21	1,248,661	-0.10(-0.65%)
Dec 10, 2021	15.39	15.40	15.25	15.31	368,323	-0.01(-0.07%)
Dec 09, 2021	15.32	15.44	15.27	15.32	579,475	-0.05(-0.33%)
Dec 08, 2021	15.30	15.48	15.27	15.37	690,003	+0.04(+0.26%)
Dec 07, 2021	15.36	15.42	15.21	15.33	622,839	+0.03(+0.20%)
Dec 06, 2021	15.32	15.32	15.16	15.30	1,075,912	-0.09(-0.58%)
Dec 03, 2021	15.27	15.44	15.11	15.39	1,545,347	+0.22(+1.45%)
Dec 02, 2021	15.34	15.41	15.11	15.17	1,634,509	-0.08(-0.52%)
Dec 01, 2021	15.53	15.61	15.24	15.25	1,172,705	-0.12(-0.78%)
Nov 30, 2021	15.36	15.53	15.30	15.37	1,213,427	+0.01(+0.07%)
Nov 29, 2021	15.54	15.55	15.35	15.36	512,120	-0.08(-0.52%)
Nov 26, 2021	15.39	15.45	15.34	15.44	518,752	-0.10(-0.64%)
Nov 24, 2021	15.37	15.56	15.32	15.54	482,724	+0.07(+0.45%)
Nov 23, 2021	15.41	15.49	15.29	15.47	1,003,817	+0.03(+0.19%)
Nov 22, 2021	15.40	15.59	15.32	15.44	618,980	+0.09(+0.59%)
Nov 19, 2021	15.30	15.41	15.23	15.35	1,485,207	+0.04(+0.26%)
Nov 18, 2021	15.37	15.30	15.20	15.31	1,096,114	+0.09(+0.59%)
Nov 17, 2021	15.40	15.46	15.17	15.22	2,199,092	-0.22(-1.42%)
Nov 16, 2021	15.30	15.45	15.30	15.44	887,683	+0.04(+0.26%)
Nov 15, 2021	15.55	15.67	15.30	15.40	1,701,147	-0.01(-0.06%)
Nov 12, 2021	15.72	15.72	15.37	15.41	1,613,400	-0.29(-1.85%)
Nov 11, 2021	15.62	15.78	15.62	15.70	1,018,458	+0.10(+0.64%)
Nov 10, 2021	15.60			15.60	1,591,065	-0.04(-0.26%)
Nov 09, 2021	15.70	15.75	15.59	15.64	1,227,764	-0.14(-0.89%)
Nov 08, 2021	15.82	15.88	15.63	15.78	2,015,000	-0.12(-0.75%)
Nov 05, 2021	15.72	15.90	15.42	15.90	3,431,908	-0.09(-0.56%)
Nov 04, 2021	15.21	16.14	15.04	15.99	20,035,704	+4.47(+38.80%)
Nov 03, 2021	11.21	11.73	11.03	11.52	788,926	+0.29(+2.58%)
Nov 02, 2021	10.49	11.34	10.47	11.23	903,638	+0.87(+8.40%)

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.