Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.49	18.56	18.48	18.55	590,791	+0.08(+0.45%)
Jul 28, 2022	18.41	18.47	18.38	18.47	3,671,668	+0.18(+0.96%)
Jul 27, 2022	18.22	18.32	18.22	18.29	422,772	+0.09(+0.51%)
Jul 26, 2022	18.28	18.29	18.19	18.20	296,058	+0.01(+0.05%)
Jul 25, 2022	18.18	18.22	18.17	18.19	328,402	-0.01(-0.05%)
Jul 22, 2022	18.17	18.23	18.16	18.20	340,156	+0.12(+0.66%)
Jul 21, 2022	18.01	18.08	18.01	18.08	533,724	+0.07(+0.41%)
Jul 20, 2022	18.05	18.06	18.00	18.01	395,616	-0.01(-0.05%)
Jul 19, 2022	18.01	18.05	18.01	18.01	1,089,431	-0.02(-0.10%)
Jul 18, 2022	18.05	18.06	18.01	18.03	893,176	+0.00(+0.00%)
Jul 15, 2022	17.98	18.03	17.97	18.03	229,443	+0.10(+0.57%)
Jul 14, 2022	17.89	17.97	17.87	17.93	377,700	-0.04(-0.21%)
Jul 13, 2022	17.92	18.02	17.91	17.97	1,450,305	+0.03(+0.15%)
Jul 12, 2022	17.95	17.98	17.93	17.94	443,539	-0.02(-0.10%)
Jul 11, 2022	17.96	18.00	17.95	17.96	245,840	+0.02(+0.10%)
Jul 08, 2022	17.95	17.95	17.89	17.94	1,091,814	+0.03(+0.15%)
Jul 07, 2022	17.99	18.00	17.91	17.91	295,507	-0.03(-0.15%)
Jul 06, 2022	18.06	18.07	17.94	17.94	750,675	-0.15(-0.82%)
Jul 05, 2022	18.15	18.15	18.06	18.09	3,565,169	-0.05(-0.25%)
Jul 01, 2022	18.08	18.16	18.05	18.13	1,535,730	+0.23(+1.31%)
Jun 30, 2022	17.95	17.97	17.90	17.90	1,941,123	+0.02(+0.10%)
Jun 29, 2022	17.91	17.94	17.84	17.88	678,731	-0.03(-0.15%)
Jun 28, 2022	17.95	17.95	17.89	17.91	669,843	-0.04(-0.21%)
Jun 27, 2022	18.02	18.03	17.95	17.95	225,638	-0.10(-0.56%)
Jun 24, 2022	18.04	18.08	18.03	18.05	388,136	+0.03(+0.15%)
Jun 23, 2022	18.05	18.07	17.99	18.02	427,293	+0.06(+0.31%)
Jun 22, 2022	17.96	17.98	17.94	17.96	567,592	+0.07(+0.41%)
Jun 21, 2022	17.91	17.93	17.89	17.89	351,378	-0.04(-0.20%)
Jun 17, 2022	17.95	17.95	17.88	17.93	346,002	-0.01(-0.05%)
Jun 16, 2022	17.80	17.97	17.78	17.94	783,079	-0.06(-0.36%)
Jun 15, 2022	17.84	18.04	17.82	18.00	746,991	+0.22(+1.24%)
Jun 14, 2022	17.96	17.96	17.73	17.78	551,162	-0.23(-1.28%)
Jun 13, 2022	18.08	18.11	17.97	18.01	901,530	-0.24(-1.31%)
Jun 10, 2022	18.29	18.31	18.25	18.25	744,398	-0.06(-0.35%)
Jun 09, 2022	18.30	18.33	18.29	18.31	456,373	-0.01(-0.05%)
Jun 08, 2022	18.33	18.35	18.31	18.32	607,723	-0.02(-0.10%)
Jun 07, 2022	18.33	18.35	18.30	18.34	1,058,776	+0.03(+0.15%)
Jun 06, 2022	18.36	18.36	18.30	18.31	517,817	-0.06(-0.35%)
Jun 03, 2022	18.29	18.39	18.29	18.38	363,215	+0.06(+0.30%)
Jun 02, 2022	18.30	18.32	18.29	18.32	751,443	+0.06(+0.35%)
Jun 01, 2022	18.32	18.34	18.26	18.26	979,356	-0.10(-0.56%)
May 31, 2022	18.42	18.42	18.34	18.36	397,730	-0.08(-0.44%)
May 27, 2022	18.42	18.45	18.42	18.44	218,370	+0.05(+0.30%)
May 26, 2022	18.38	18.42	18.36	18.39	746,662	+0.06(+0.35%)
May 25, 2022	18.34	18.34	18.29	18.32	975,448	+0.03(+0.15%)
May 24, 2022	18.24	18.32	18.23	18.30	811,365	+0.07(+0.40%)
May 23, 2022	18.25	18.27	18.22	18.22	1,170,683	-0.04(-0.20%)
May 20, 2022	18.25	18.27	18.22	18.26	990,842	+0.00(+0.00%)
May 19, 2022	18.32	18.33	18.20	18.26	1,387,730	-0.02(-0.10%)
May 18, 2022	18.26	18.30	18.24	18.28	854,490	+0.07(+0.40%)
May 17, 2022	18.25	18.26	18.18	18.21	828,942	-0.06(-0.35%)
May 16, 2022	18.28	18.29	18.25	18.27	299,747	+0.04(+0.20%)
May 13, 2022	18.16	18.23	18.14	18.23	798,676	+0.08(+0.45%)
May 12, 2022	18.23	18.24	18.13	18.15	799,029	-0.03(-0.15%)
May 11, 2022	18.06	18.19	18.04	18.18	1,033,662	+0.12(+0.66%)
May 10, 2022	18.12	18.15	18.05	18.06	919,080	-0.06(-0.35%)
May 09, 2022	18.19	18.19	18.12	18.12	1,623,489	-0.07(-0.40%)
May 06, 2022	18.20	18.23	18.14	18.20	752,186	-0.01(-0.05%)
May 05, 2022	18.25	18.27	18.15	18.21	688,090	-0.12(-0.65%)
May 04, 2022	18.21	18.36	18.14	18.32	411,803	+0.12(+0.65%)
May 03, 2022	18.28	18.31	18.21	18.21	1,081,656	+0.04(+0.20%)

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.