Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.15	18.50	18.15	18.47	17,855	-0.07(-0.35%)
Jul 28, 2022	18.41	18.56	18.41	18.54	7,984	+0.26(+1.40%)
Jul 27, 2022	18.09	18.28	18.09	18.28	2,064	+0.29(+1.63%)
Jul 26, 2022	18.03	18.07	17.97	17.99	6,509	-0.13(-0.72%)
Jul 25, 2022	18.23	18.23	18.10	18.12	3,473	+0.07(+0.41%)
Jul 22, 2022	18.00	18.13	18.00	18.05	4,062	+0.09(+0.51%)
Jul 21, 2022	18.06	18.06	17.84	17.95	8,985	-0.07(-0.37%)
Jul 20, 2022	18.18	18.18	18.02	18.02	8,132	+0.20(+1.13%)
Jul 19, 2022	17.98	17.98	17.82	17.82	5,970	+0.41(+2.33%)
Jul 18, 2022	17.64	17.64	17.34	17.41	161,448	-0.07(-0.43%)
Jul 15, 2022	17.44	17.49	17.41	17.49	2,838	+0.06(+0.35%)
Jul 14, 2022	17.27	17.43	17.27	17.43	1,063	+0.04(+0.23%)
Jul 13, 2022	17.24	17.39	17.23	17.39	1,860	-0.19(-1.06%)
Jul 12, 2022	17.53	17.64	17.53	17.57	3,005	+0.03(+0.16%)
Jul 11, 2022	17.54	17.56	17.45	17.54	5,700	-0.16(-0.89%)
Jul 08, 2022	17.71	17.74	17.68	17.70	1,328	+0.17(+0.96%)
Jul 07, 2022	17.50	17.57	17.47	17.53	10,548	+0.19(+1.07%)
Jul 06, 2022	17.29	17.35	17.23	17.35	30,903	-0.10(-0.59%)
Jul 05, 2022	17.37	17.45	17.26	17.45	22,238	-0.46(-2.55%)
Jul 01, 2022	17.92	17.92	17.78	17.91	9,868	-0.42(-2.29%)
Jun 30, 2022	18.07	18.33	18.07	18.33	27,178	+0.02(+0.10%)
Jun 29, 2022	18.26	18.44	18.26	18.31	199,722	-0.25(-1.35%)
Jun 28, 2022	18.73	18.78	18.54	18.56	14,644	-0.19(-0.99%)
Jun 27, 2022	18.87	18.87	18.71	18.74	17,390	-0.27(-1.42%)
Jun 24, 2022	18.81	19.01	18.81	19.01	17,707	+0.27(+1.44%)
Jun 23, 2022	18.89	18.89	18.67	18.74	10,976	+0.02(+0.10%)
Jun 22, 2022	18.79	18.81	18.69	18.73	6,976	-0.11(-0.59%)
Jun 21, 2022	18.79	18.89	18.79	18.84	17,105	+0.44(+2.38%)
Jun 17, 2022	18.57	18.57	18.34	18.40	11,365	-0.33(-1.74%)
Jun 16, 2022	18.64	18.73	18.51	18.73	47,761	-0.05(-0.25%)
Jun 15, 2022	18.61	18.81	18.50	18.77	11,483	+0.06(+0.30%)
Jun 14, 2022	18.82	18.82	18.62	18.72	20,404	+0.17(+0.90%)
Jun 13, 2022	18.64	18.73	18.46	18.55	22,317	-0.52(-2.73%)
Jun 10, 2022	19.09	19.21	19.00	19.07	11,711	-0.37(-1.91%)
Jun 09, 2022	19.54	19.62	19.40	19.44	51,900	-0.38(-1.92%)
Jun 08, 2022	19.83	19.87	19.78	19.82	38,750	-0.07(-0.37%)
Jun 07, 2022	19.73	19.90	19.73	19.90	16,184	+0.13(+0.66%)
Jun 06, 2022	19.94	19.94	19.75	19.77	8,236	-0.13(-0.65%)
Jun 03, 2022	19.94	19.98	19.90	19.90	14,968	-0.16(-0.79%)
Jun 02, 2022	19.83	20.06	19.82	20.06	21,851	+0.10(+0.51%)
Jun 01, 2022	20.03	20.15	19.92	19.95	106,566	-0.02(-0.09%)
May 31, 2022	19.99	20.08	19.97	19.97	140,587	+0.20(+1.04%)
May 27, 2022	19.59	19.77	19.59	19.77	13,155	+0.43(+2.21%)
May 26, 2022	19.17	19.40	19.17	19.34	40,648	+0.22(+1.17%)
May 25, 2022	18.98	19.27	18.98	19.12	135,816	-0.15(-0.77%)
May 24, 2022	19.16	19.33	19.11	19.27	50,975	+0.26(+1.37%)
May 23, 2022	18.99	19.09	18.94	19.00	68,183	-0.08(-0.44%)
May 20, 2022	19.18	19.18	18.94	19.09	34,008	-0.02(-0.10%)
May 19, 2022	19.14	19.14	18.98	19.11	30,795	+0.39(+2.09%)
May 18, 2022	18.87	18.96	18.64	18.72	115,840	-0.22(-1.18%)
May 17, 2022	19.00	19.00	18.86	18.94	25,046	+0.12(+0.64%)
May 16, 2022	18.74	18.83	18.67	18.82	112,199	+0.04(+0.20%)
May 13, 2022	18.74	18.84	18.69	18.78	172,713	+0.19(+1.00%)
May 12, 2022	18.70	18.73	18.46	18.60	721,442	-0.60(-3.10%)
May 11, 2022	19.40	19.47	19.17	19.19	113,518	-0.04(-0.19%)
May 10, 2022	19.34	19.39	19.11	19.23	526,402	-0.10(-0.53%)
May 09, 2022	19.55	19.64	19.29	19.33	297,424	-0.99(-4.86%)
May 06, 2022	20.42	20.48	20.24	20.32	548,403	-0.25(-1.22%)
May 05, 2022	20.64	20.73	20.45	20.57	237,710	-0.26(-1.25%)
May 04, 2022	20.66	20.83	20.48	20.83	50,788	+0.25(+1.22%)
May 03, 2022	20.62	20.62	20.48	20.58	257,071	+0.06(+0.27%)

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.