Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.71	17.77	17.62	17.67	2,147,048	-0.04(-0.22%)
Jul 28, 2022	17.83	17.89	17.70	17.71	610,856	-0.20(-1.12%)
Jul 27, 2022	18.00	18.03	17.84	17.91	528,144	-0.21(-1.16%)
Jul 26, 2022	18.04	18.12	18.02	18.12	409,693	+0.12(+0.69%)
Jul 25, 2022	17.97	18.02	17.93	17.99	567,628	+0.01(+0.05%)
Jul 22, 2022	17.92	18.03	17.83	17.98	1,488,671	+0.02(+0.11%)
Jul 21, 2022	18.18	18.20	17.95	17.96	1,418,506	-0.20(-1.11%)
Jul 20, 2022	18.19	18.22	18.05	18.17	1,730,271	-0.10(-0.52%)
Jul 19, 2022	18.42	18.42	18.21	18.26	627,946	-0.23(-1.24%)
Jul 18, 2022	18.27	18.51	18.26	18.49	1,017,424	+0.16(+0.89%)
Jul 15, 2022	18.47	18.51	18.33	18.33	908,744	-0.24(-1.29%)
Jul 14, 2022	18.70	18.79	18.53	18.57	1,093,555	+0.05(+0.26%)
Jul 13, 2022	18.70	18.71	18.47	18.52	568,152	+0.01(+0.05%)
Jul 12, 2022	18.58	18.58	18.48	18.51	548,667	-0.07(-0.36%)
Jul 11, 2022	18.52	18.59	18.47	18.58	352,683	+0.11(+0.62%)
Jul 08, 2022	18.54	18.61	18.46	18.46	699,662	-0.03(-0.16%)
Jul 07, 2022	18.72	18.72	18.48	18.49	1,651,077	-0.32(-1.68%)
Jul 06, 2022	18.75	18.85	18.72	18.81	495,822	+0.06(+0.31%)
Jul 05, 2022	18.85	18.96	18.73	18.75	853,978	+0.04(+0.20%)
Jul 01, 2022	18.91	18.92	18.68	18.71	1,431,752	-0.20(-1.06%)
Jun 30, 2022	18.99	19.05	18.85	18.91	837,378	+0.03(+0.15%)
Jun 29, 2022	18.89	18.95	18.86	18.88	534,967	+0.03(+0.15%)
Jun 28, 2022	18.63	18.87	18.63	18.85	854,015	+0.21(+1.13%)
Jun 27, 2022	18.53	18.65	18.53	18.64	362,640	+0.10(+0.52%)
Jun 24, 2022	18.65	18.66	18.48	18.55	1,103,065	-0.13(-0.72%)
Jun 23, 2022	18.77	18.79	18.66	18.68	1,868,763	-0.14(-0.76%)
Jun 22, 2022	18.86	18.86	18.76	18.83	513,112	+0.01(+0.05%)
Jun 21, 2022	18.68	18.84	18.65	18.82	1,059,861	+0.02(+0.10%)
Jun 17, 2022	18.82	18.87	18.66	18.80	992,539	-0.07(-0.36%)
Jun 16, 2022	18.85	19.03	18.78	18.86	2,545,812	+0.28(+1.49%)
Jun 15, 2022	18.80	18.83	18.48	18.59	1,698,599	-0.36(-1.92%)
Jun 14, 2022	19.00	19.08	18.78	18.95	5,042,837	-0.11(-0.55%)
Jun 13, 2022	18.81	19.12	18.78	19.06	2,822,691	+0.58(+3.16%)
Jun 10, 2022	18.32	18.54	18.32	18.47	1,708,402	+0.33(+1.79%)
Jun 09, 2022	18.07	18.18	18.03	18.15	1,029,942	+0.14(+0.80%)
Jun 08, 2022	17.88	18.02	17.88	18.00	297,478	+0.15(+0.86%)
Jun 07, 2022	17.95	17.98	17.84	17.85	1,121,992	-0.04(-0.21%)
Jun 06, 2022	17.73	17.91	17.73	17.89	380,597	+0.11(+0.59%)
Jun 03, 2022	17.72	17.79	17.72	17.78	445,962	+0.13(+0.76%)
Jun 02, 2022	17.70	17.76	17.64	17.65	869,724	-0.07(-0.38%)
Jun 01, 2022	17.63	17.75	17.60	17.72	1,712,790	+0.06(+0.33%)
May 31, 2022	17.60	17.69	17.57	17.66	484,841	+0.14(+0.82%)
May 27, 2022	17.58	17.64	17.51	17.51	1,872,015	-0.12(-0.71%)
May 26, 2022	17.86	17.89	17.64	17.64	5,062,724	-0.30(-1.65%)
May 25, 2022	18.18	18.18	17.91	17.94	1,452,499	-0.28(-1.52%)
May 24, 2022	18.36	18.36	18.19	18.21	934,770	-0.11(-0.57%)
May 23, 2022	18.33	18.35	18.29	18.32	908,748	-0.07(-0.36%)
May 20, 2022	18.32	18.44	18.31	18.39	698,946	+0.01(+0.05%)
May 19, 2022	18.53	18.53	18.34	18.38	716,629	-0.13(-0.72%)
May 18, 2022	18.42	18.52	18.42	18.51	375,637	+0.15(+0.83%)
May 17, 2022	18.29	18.40	18.29	18.36	440,739	+0.01(+0.05%)
May 16, 2022	18.30	18.38	18.28	18.35	865,825	+0.03(+0.16%)
May 13, 2022	18.28	18.40	18.25	18.32	1,564,702	-0.03(-0.16%)
May 12, 2022	18.37	18.41	18.28	18.35	824,166	+0.03(+0.16%)
May 11, 2022	18.26	18.32	18.17	18.32	1,251,732	+0.10(+0.53%)
May 10, 2022	18.20	18.31	18.16	18.22	442,028	-0.12(-0.68%)
May 09, 2022	18.25	18.36	18.22	18.35	1,550,835	+0.20(+1.11%)
May 06, 2022	18.12	18.18	18.04	18.15	564,042	+0.10(+0.53%)
May 05, 2022	17.82	18.09	17.82	18.05	610,813	+0.32(+1.78%)
May 04, 2022	17.91	18.03	17.68	17.73	711,122	-0.19(-1.07%)
May 03, 2022	17.99	17.99	17.89	17.93	406,139	-0.10(-0.53%)

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.