Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.75	14.89	14.65	14.80	2,029,048	+0.04(+0.27%)
Jul 28, 2022	14.50	14.81	14.44	14.76	848,668	+0.35(+2.43%)
Jul 27, 2022	14.32	14.53	14.12	14.41	2,030,454	+0.14(+0.98%)
Jul 26, 2022	14.30	14.46	14.26	14.27	1,009,210	-0.06(-0.42%)
Jul 25, 2022	14.49	14.49	14.22	14.33	1,191,917	-0.13(-0.90%)
Jul 22, 2022	14.60	14.60	14.17	14.46	981,100	-0.13(-0.89%)
Jul 21, 2022	14.31	14.60	14.26	14.59	1,274,916	+0.31(+2.17%)
Jul 20, 2022	13.98	14.31	13.94	14.28	1,391,284	+0.33(+2.37%)
Jul 19, 2022	13.53	14.02	13.45	13.95	2,910,242	+0.26(+1.90%)
Jul 18, 2022	13.66	13.78	13.63	13.69	1,493,856	+0.02(+0.15%)
Jul 15, 2022	13.63	13.68	13.40	13.67	1,138,790	+0.30(+2.24%)
Jul 14, 2022	13.18	13.40	13.03	13.37	1,374,024	+0.01(+0.07%)
Jul 13, 2022	13.15	13.41	13.08	13.36	1,202,199	+0.04(+0.30%)
Jul 12, 2022	13.30	13.48	13.26	13.32	788,687	-0.02(-0.15%)
Jul 11, 2022	13.43	13.47	13.28	13.34	740,919	-0.12(-0.89%)
Jul 08, 2022	13.39	13.55	13.27	13.46	731,022	-0.02(-0.15%)
Jul 07, 2022	13.19	13.55	13.19	13.48	1,477,075	+0.37(+2.82%)
Jul 06, 2022	13.13	13.23	12.99	13.11	1,129,578	+0.00(+0.00%)
Jul 05, 2022	12.86	13.11	12.65	13.11	1,336,289	+0.02(+0.15%)
Jul 01, 2022	13.15	13.27	12.86	13.09	1,135,777	-0.14(-1.06%)
Jun 30, 2022	13.18	13.33	13.02	13.23	1,840,930	-0.05(-0.38%)
Jun 29, 2022	13.35	13.43	13.11	13.28	994,755	-0.04(-0.30%)
Jun 28, 2022	13.66	13.77	13.32	13.32	1,191,600	-0.33(-2.42%)
Jun 27, 2022	13.75	13.82	13.58	13.65	1,049,495	-0.01(-0.07%)
Jun 24, 2022	13.34	13.76	13.27	13.66	3,757,139	+0.50(+3.80%)
Jun 23, 2022	13.12	13.29	12.99	13.16	2,416,353	+0.08(+0.61%)
Jun 22, 2022	13.14	13.29	13.02	13.08	2,823,371	-0.19(-1.43%)
Jun 21, 2022	13.23	13.38	13.15	13.27	1,214,531	+0.16(+1.22%)
Jun 17, 2022	13.17	13.34	13.03	13.11	2,494,972	+0.06(+0.46%)
Jun 16, 2022	13.43	13.63	12.95	13.05	1,396,319	-0.70(-5.09%)
Jun 15, 2022	13.70	13.96	13.54	13.75	1,432,027	+0.22(+1.63%)
Jun 14, 2022	13.54	13.64	13.38	13.53	1,272,304	+0.03(+0.22%)
Jun 13, 2022	13.82	13.91	13.46	13.50	1,448,514	-0.61(-4.32%)
Jun 10, 2022	14.23	14.40	14.07	14.11	1,042,867	-0.30(-2.08%)
Jun 09, 2022	14.80	14.87	14.38	14.41	1,379,286	-0.44(-2.96%)
Jun 08, 2022	15.08	15.09	14.76	14.85	1,195,393	-0.22(-1.46%)
Jun 07, 2022	14.68	15.10	14.64	15.07	1,607,150	+0.28(+1.89%)
Jun 06, 2022	14.88	15.01	14.72	14.79	1,426,062	+0.01(+0.07%)
Jun 03, 2022	14.86	14.91	14.64	14.78	852,599	-0.27(-1.79%)
Jun 02, 2022	14.55	15.05	14.52	15.05	824,486	+0.46(+3.15%)
Jun 01, 2022	14.58	14.70	14.38	14.59	1,292,220	+0.12(+0.83%)
May 31, 2022	14.70	14.70	14.13	14.47	2,799,229	-0.35(-2.36%)
May 27, 2022	14.61	14.82	14.59	14.82	1,341,637	+0.39(+2.70%)
May 26, 2022	14.16	14.51	14.08	14.43	1,099,674	+0.28(+1.98%)
May 25, 2022	14.16	14.30	14.05	14.15	1,123,659	-0.02(-0.14%)
May 24, 2022	14.19	14.33	13.91	14.17	1,041,390	-0.11(-0.77%)
May 23, 2022	14.25	14.41	14.15	14.28	1,162,088	+0.05(+0.35%)
May 20, 2022	14.42	14.44	13.93	14.23	1,487,951	-0.06(-0.42%)
May 19, 2022	14.32	14.59	14.06	14.29	1,948,391	-0.22(-1.52%)
May 18, 2022	14.46	14.78	14.33	14.51	2,151,833	-0.17(-1.16%)
May 17, 2022	14.44	14.71	14.41	14.68	1,265,564	+0.45(+3.16%)
May 16, 2022	14.32	14.46	14.20	14.23	1,148,822	-0.15(-1.04%)
May 13, 2022	14.09	14.49	14.02	14.38	1,584,260	+0.39(+2.79%)
May 12, 2022	14.00	14.22	13.73	13.99	1,618,283	-0.12(-0.85%)
May 11, 2022	14.23	14.60	14.09	14.11	1,517,518	-0.17(-1.19%)
May 10, 2022	14.35	14.53	14.05	14.28	2,060,231	+0.09(+0.63%)
May 09, 2022	14.27	14.42	14.04	14.19	1,902,732	-0.23(-1.60%)
May 06, 2022	14.59	14.67	14.29	14.42	1,765,262	-0.30(-2.04%)
May 05, 2022	14.77	14.90	14.51	14.72	2,722,137	-0.22(-1.47%)
May 04, 2022	14.16	15.05	14.02	14.94	2,337,977	+0.51(+3.53%)
May 03, 2022	14.49	14.71	14.31	14.43	2,735,924	-0.12(-0.82%)

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.