Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.31	18.42	18.17	18.24	39,684	+0.21(+1.17%)
Jul 28, 2022	18.02	18.05	17.91	18.03	76,256	+0.12(+0.66%)
Jul 27, 2022	17.68	17.94	17.65	17.91	106,436	+0.33(+1.87%)
Jul 26, 2022	17.77	17.82	17.57	17.58	112,839	+0.02(+0.09%)
Jul 25, 2022	17.51	17.60	17.43	17.57	47,640	+0.17(+0.99%)
Jul 22, 2022	17.46	17.64	17.36	17.40	52,288	-0.11(-0.63%)
Jul 21, 2022	17.48	17.62	17.42	17.51	86,892	-0.26(-1.46%)
Jul 20, 2022	17.83	17.84	17.69	17.76	209,843	+0.01(+0.04%)
Jul 19, 2022	17.51	17.78	17.51	17.76	55,587	+0.13(+0.71%)
Jul 18, 2022	17.66	17.79	17.63	17.63	360,278	+0.39(+2.27%)
Jul 15, 2022	17.15	17.31	17.07	17.24	175,774	+0.16(+0.96%)
Jul 14, 2022	17.01	17.14	16.81	17.07	148,640	-0.24(-1.40%)
Jul 13, 2022	17.20	17.49	17.15	17.32	286,315	+0.11(+0.64%)
Jul 12, 2022	17.35	17.61	17.19	17.21	91,137	-0.74(-4.15%)
Jul 11, 2022	17.98	18.01	17.83	17.95	70,661	-0.07(-0.39%)
Jul 08, 2022	17.88	18.08	17.78	18.02	94,199	+0.24(+1.37%)
Jul 07, 2022	17.68	17.92	17.68	17.78	141,796	+0.54(+3.14%)
Jul 06, 2022	17.40	17.46	17.12	17.24	175,336	-0.23(-1.30%)
Jul 05, 2022	18.38	18.38	17.38	17.47	192,376	-0.89(-4.87%)
Jul 01, 2022	18.47	18.50	18.29	18.36	419,194	-0.03(-0.17%)
Jun 30, 2022	18.71	18.74	18.36	18.39	131,688	-0.54(-2.86%)
Jun 29, 2022	19.18	19.26	18.90	18.93	38,771	-0.09(-0.45%)
Jun 28, 2022	19.00	19.11	18.99	19.02	94,597	+0.09(+0.50%)
Jun 27, 2022	18.92	19.03	18.83	18.92	153,332	-0.04(-0.21%)
Jun 24, 2022	18.83	19.06	18.74	18.96	479,823	+0.12(+0.62%)
Jun 23, 2022	19.20	19.25	18.85	18.85	327,900	-0.47(-2.43%)
Jun 22, 2022	19.17	19.47	19.11	19.32	151,470	-0.33(-1.68%)
Jun 21, 2022	19.76	19.90	19.58	19.65	123,781	+0.01(+0.04%)
Jun 17, 2022	20.11	20.14	19.54	19.64	321,136	-0.61(-3.02%)
Jun 16, 2022	20.08	20.31	19.98	20.25	109,761	+0.07(+0.35%)
Jun 15, 2022	20.14	20.31	20.04	20.18	164,322	+0.01(+0.04%)
Jun 14, 2022	20.45	20.45	20.01	20.17	156,361	-0.24(-1.15%)
Jun 13, 2022	20.52	20.59	20.12	20.41	147,550	-0.37(-1.77%)
Jun 10, 2022	20.74	20.84	20.63	20.77	158,342	-0.15(-0.71%)
Jun 09, 2022	20.84	21.03	20.80	20.92	72,010	-0.08(-0.37%)
Jun 08, 2022	21.01	21.09	20.92	21.00	62,379	+0.07(+0.34%)
Jun 07, 2022	20.71	20.96	20.71	20.93	78,235	+0.02(+0.11%)
Jun 06, 2022	20.82	20.95	20.79	20.91	516,670	+0.20(+0.95%)
Jun 03, 2022	20.74	20.75	20.58	20.71	152,414	-0.02(-0.11%)
Jun 02, 2022	20.56	20.77	20.50	20.74	410,550	+0.41(+2.01%)
Jun 01, 2022	20.43	20.50	20.29	20.33	458,071	+0.02(+0.12%)
May 31, 2022	20.49	20.68	20.19	20.30	180,979	-0.09(-0.46%)
May 27, 2022	20.30	20.43	20.30	20.40	66,420	+0.20(+0.97%)
May 26, 2022	19.98	20.28	19.98	20.20	115,302	+0.16(+0.78%)
May 25, 2022	19.90	20.05	19.88	20.05	68,195	+0.09(+0.43%)
May 24, 2022	20.06	20.08	19.92	19.96	92,988	-0.07(-0.35%)
May 23, 2022	20.04	20.10	19.96	20.03	99,277	+0.04(+0.20%)
May 20, 2022	20.00	20.04	19.83	19.99	152,303	+0.01(+0.04%)
May 19, 2022	19.65	20.03	19.63	19.98	114,425	+0.27(+1.39%)
May 18, 2022	20.08	20.08	19.63	19.71	74,483	-0.35(-1.76%)
May 17, 2022	20.22	20.27	20.05	20.06	125,173	-0.07(-0.35%)
May 16, 2022	19.86	20.16	19.86	20.13	93,611	+0.39(+1.99%)
May 13, 2022	19.70	19.81	19.55	19.74	128,127	+0.17(+0.88%)
May 12, 2022	19.45	19.61	19.29	19.57	87,174	+0.01(+0.04%)
May 11, 2022	19.50	19.71	19.50	19.56	59,439	+0.41(+2.13%)
May 10, 2022	19.36	19.39	19.15	19.15	116,765	-0.09(-0.49%)
May 09, 2022	19.73	19.73	19.21	19.25	150,753	-0.88(-4.36%)
May 06, 2022	20.35	20.35	19.99	20.12	174,899	-0.11(-0.54%)
May 05, 2022	20.51	20.51	20.11	20.23	123,351	-0.13(-0.62%)
May 04, 2022	20.16	20.38	20.04	20.36	123,841	+0.53(+2.69%)
May 03, 2022	20.04	20.13	19.82	19.83	278,861	-0.27(-1.33%)

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.