Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.57	17.65	17.54	17.59	18,304	+0.05(+0.29%)
Jul 28, 2022	17.52	17.55	17.46	17.54	25,700	+0.21(+1.24%)
Jul 27, 2022	17.17	17.38	17.14	17.32	46,001	+0.16(+0.94%)
Jul 26, 2022	17.15	17.18	17.15	17.16	6,101	-0.02(-0.09%)
Jul 25, 2022	17.23	17.23	17.14	17.18	31,009	-0.04(-0.23%)
Jul 22, 2022	17.20	17.36	17.20	17.22	846,150	+0.03(+0.17%)
Jul 21, 2022	16.96	17.19	16.96	17.19	24,085	+0.25(+1.45%)
Jul 20, 2022	17.08	17.09	16.94	16.94	36,882	-0.17(-0.97%)
Jul 19, 2022	17.13	17.13	17.09	17.11	2,973	+0.05(+0.30%)
Jul 18, 2022	17.16	17.18	17.05	17.06	22,169	+0.03(+0.17%)
Jul 15, 2022	17.04	17.05	17.00	17.03	30,433	-0.04(-0.24%)
Jul 14, 2022	17.02	17.12	16.97	17.07	30,195	-0.24(-1.41%)
Jul 13, 2022	17.17	17.43	17.16	17.32	35,016	+0.07(+0.38%)
Jul 12, 2022	17.27	17.32	17.23	17.25	45,738	-0.06(-0.35%)
Jul 11, 2022	17.35	17.40	17.30	17.31	11,176	-0.10(-0.57%)
Jul 08, 2022	17.40	17.50	17.36	17.41	65,365	+0.01(+0.06%)
Jul 07, 2022	17.42	17.47	17.38	17.40	31,365	+0.01(+0.06%)
Jul 06, 2022	17.61	17.63	17.32	17.39	648,855	-0.26(-1.48%)
Jul 05, 2022	17.92	17.93	17.63	17.65	707,323	-0.39(-2.16%)
Jul 01, 2022	17.92	18.08	17.91	18.04	57,026	-0.02(-0.11%)
Jun 30, 2022	18.17	18.17	18.04	18.06	36,586	-0.11(-0.61%)
Jun 29, 2022	18.28	18.29	18.13	18.17	118,346	-0.01(-0.07%)
Jun 28, 2022	18.23	18.23	18.17	18.18	74,200	-0.04(-0.21%)
Jun 27, 2022	18.27	18.27	18.20	18.22	505,942	-0.01(-0.04%)
Jun 24, 2022	18.24	18.30	18.23	18.23	19,201	-0.03(-0.18%)
Jun 23, 2022	18.36	18.44	18.21	18.26	68,543	-0.10(-0.57%)
Jun 22, 2022	18.37	18.43	18.36	18.36	31,817	+0.07(+0.41%)
Jun 21, 2022	18.33	18.42	18.28	18.29	49,801	-0.07(-0.38%)
Jun 17, 2022	18.42	18.43	18.33	18.36	38,269	-0.15(-0.81%)
Jun 16, 2022	18.29	18.51	18.28	18.51	36,526	+0.20(+1.09%)
Jun 15, 2022	18.26	18.41	18.16	18.31	47,219	+0.24(+1.34%)
Jun 14, 2022	18.19	18.19	18.04	18.07	495,663	-0.15(-0.82%)
Jun 13, 2022	18.34	18.34	18.19	18.22	51,967	-0.49(-2.63%)
Jun 10, 2022	18.34	18.73	18.29	18.71	74,733	+0.25(+1.34%)
Jun 09, 2022	18.49	18.50	18.41	18.46	14,245	-0.04(-0.23%)
Jun 08, 2022	18.53	18.53	18.51	18.51	867	-0.02(-0.13%)
Jun 07, 2022	18.44	18.53	18.44	18.53	6,973	+0.12(+0.68%)
Jun 06, 2022	18.51	18.51	18.40	18.41	5,077	-0.09(-0.48%)
Jun 03, 2022	18.60	18.61	18.47	18.50	16,531	-0.20(-1.04%)
Jun 02, 2022	18.60	18.69	18.60	18.69	23,135	+0.23(+1.22%)
Jun 01, 2022	18.44	18.49	18.37	18.46	22,736	+0.12(+0.68%)
May 31, 2022	18.51	18.53	18.34	18.34	20,053	-0.18(-1.00%)
May 27, 2022	18.58	18.58	18.51	18.52	41,998	+0.01(+0.05%)
May 26, 2022	18.45	18.52	18.44	18.52	52,568	-0.03(-0.15%)
May 25, 2022	18.52	18.55	18.41	18.54	64,416	-0.11(-0.60%)
May 24, 2022	18.59	18.67	18.58	18.66	45,298	+0.14(+0.78%)
May 23, 2022	18.56	18.57	18.47	18.51	28,753	+0.07(+0.40%)
May 20, 2022	18.40	18.44	18.32	18.44	68,642	+0.02(+0.09%)
May 19, 2022	18.38	18.47	18.32	18.42	63,562	+0.27(+1.49%)
May 18, 2022	18.11	18.23	18.10	18.15	81,007	+0.00(+0.00%)
May 17, 2022	18.24	18.25	18.14	18.15	68,059	-0.09(-0.49%)
May 16, 2022	18.10	18.25	18.05	18.24	162,956	+0.16(+0.88%)
May 13, 2022	18.04	18.16	18.00	18.08	158,739	-0.14(-0.77%)
May 12, 2022	18.44	18.46	18.20	18.22	125,241	-0.29(-1.57%)
May 11, 2022	18.49	18.56	18.44	18.51	172,158	+0.16(+0.87%)
May 10, 2022	18.63	18.63	18.34	18.35	4,869,659	-0.17(-0.92%)
May 09, 2022	18.68	18.68	18.52	18.52	108,023	-0.28(-1.49%)
May 06, 2022	18.77	18.91	18.75	18.80	1,411,861	+0.03(+0.17%)
May 05, 2022	19.02	19.02	18.72	18.77	1,893,924	-0.05(-0.27%)
May 04, 2022	18.68	18.89	18.62	18.82	1,689,714	+0.16(+0.88%)
May 03, 2022	18.63	18.75	18.63	18.66	1,286,174	+0.05(+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.