Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.13	18.17	17.87	18.14	3,510,002	+0.04(+0.21%)
Jul 28, 2022	18.04	18.16	17.92	18.11	2,459,043	-0.13(-0.71%)
Jul 27, 2022	18.05	18.27	17.99	18.24	1,160,309	+0.09(+0.51%)
Jul 26, 2022	17.92	18.15	17.88	18.14	3,616,074	-0.02(-0.10%)
Jul 25, 2022	18.26	18.30	18.14	18.16	416,313	+0.19(+1.03%)
Jul 22, 2022	18.03	18.07	17.87	17.98	1,325,834	-0.32(-1.78%)
Jul 21, 2022	18.52	18.55	18.28	18.30	3,712,530	-0.31(-1.65%)
Jul 20, 2022	18.48	18.71	18.47	18.61	806,098	-0.07(-0.40%)
Jul 19, 2022	18.57	18.78	18.53	18.68	2,829,145	+0.12(+0.65%)
Jul 18, 2022	18.52	18.67	18.51	18.56	3,093,930	+0.20(+1.06%)
Jul 15, 2022	18.42	18.46	18.27	18.37	1,485,493	-0.10(-0.55%)
Jul 14, 2022	18.53	18.64	18.38	18.47	3,062,189	+0.15(+0.81%)
Jul 13, 2022	18.76	18.80	18.30	18.32	1,342,010	-0.22(-1.20%)
Jul 12, 2022	18.46	18.55	18.35	18.54	1,371,009	-0.10(-0.55%)
Jul 11, 2022	18.76	18.76	18.58	18.65	1,130,928	-0.32(-1.71%)
Jul 08, 2022	18.81	19.04	18.81	18.97	2,976,260	+0.22(+1.19%)
Jul 07, 2022	18.54	18.79	18.53	18.75	5,780,161	+0.15(+0.80%)
Jul 06, 2022	18.17	18.60	18.16	18.60	1,540,438	+0.31(+1.68%)
Jul 05, 2022	18.25	18.37	18.12	18.29	2,597,195	-0.11(-0.61%)
Jul 01, 2022	18.43	18.53	18.15	18.40	1,757,303	-0.21(-1.15%)
Jun 30, 2022	18.62	18.65	18.49	18.62	1,369,528	-0.18(-0.94%)
Jun 29, 2022	19.04	19.07	18.79	18.79	1,159,272	-0.30(-1.56%)
Jun 28, 2022	19.23	19.30	19.08	19.09	3,428,308	-0.08(-0.44%)
Jun 27, 2022	19.24	19.25	19.07	19.18	746,639	+0.17(+0.88%)
Jun 24, 2022	18.86	19.01	18.75	19.01	660,186	+0.28(+1.49%)
Jun 23, 2022	18.80	18.86	18.59	18.73	3,598,939	-0.18(-0.93%)
Jun 22, 2022	19.00	19.05	18.89	18.91	1,217,619	-0.51(-2.63%)
Jun 21, 2022	19.44	19.49	19.29	19.42	1,907,998	+0.33(+1.75%)
Jun 17, 2022	19.12	19.30	18.98	19.08	1,886,458	-0.10(-0.53%)
Jun 16, 2022	19.73	19.80	19.18	19.18	2,067,619	-0.13(-0.67%)
Jun 15, 2022	19.45	19.63	19.30	19.31	2,240,069	-0.39(-1.98%)
Jun 14, 2022	19.37	19.71	19.31	19.70	2,873,983	+0.28(+1.43%)
Jun 13, 2022	19.24	19.61	19.21	19.43	2,908,574	+0.58(+3.05%)
Jun 10, 2022	18.78	18.99	18.73	18.85	1,699,405	+0.10(+0.54%)
Jun 09, 2022	18.84	18.86	18.70	18.75	644,190	-0.05(-0.25%)
Jun 08, 2022	18.71	18.79	18.65	18.79	698,220	+0.15(+0.80%)
Jun 07, 2022	18.70	18.72	18.53	18.65	1,083,472	-0.19(-0.99%)
Jun 06, 2022	18.64	18.85	18.59	18.83	2,193,159	+0.32(+1.71%)
Jun 03, 2022	18.66	18.67	18.50	18.52	755,083	+0.06(+0.30%)
Jun 02, 2022	18.40	18.58	18.40	18.46	1,499,836	-0.01(-0.05%)
Jun 01, 2022	18.34	18.55	18.29	18.47	1,693,149	+0.03(+0.15%)
May 31, 2022	18.33	18.53	18.33	18.44	2,995,706	+0.38(+2.11%)
May 27, 2022	18.01	18.12	17.97	18.06	1,538,091	-0.05(-0.26%)
May 26, 2022	18.06	18.26	18.06	18.11	1,278,098	+0.08(+0.46%)
May 25, 2022	17.98	18.14	17.98	18.02	1,681,230	-0.08(-0.46%)
May 24, 2022	18.24	18.26	17.99	18.11	2,243,076	-0.34(-1.86%)
May 23, 2022	18.28	18.46	18.21	18.45	1,151,987	+0.29(+1.59%)
May 20, 2022	18.39	18.40	18.09	18.16	2,124,566	-0.22(-1.21%)
May 19, 2022	18.14	18.42	18.13	18.39	1,870,078	-0.04(-0.20%)
May 18, 2022	18.78	18.79	18.41	18.42	1,981,840	-0.39(-2.07%)
May 17, 2022	18.78	18.83	18.67	18.81	1,776,062	+0.23(+1.25%)
May 16, 2022	18.53	18.58	18.42	18.58	978,351	+0.02(+0.10%)
May 13, 2022	18.42	18.58	18.40	18.56	1,103,059	+0.26(+1.42%)
May 12, 2022	18.25	18.31	18.13	18.30	2,840,327	+0.02(+0.10%)
May 11, 2022	18.77	18.83	18.28	18.28	4,660,108	-0.33(-1.75%)
May 10, 2022	18.59	18.66	18.42	18.61	2,564,026	-0.20(-1.09%)
May 09, 2022	19.11	19.15	18.79	18.81	2,595,164	-0.15(-0.78%)
May 06, 2022	18.88	19.02	18.75	18.96	2,868,703	+0.27(+1.44%)
May 05, 2022	18.54	18.89	18.53	18.69	3,683,083	+0.51(+2.81%)
May 04, 2022	18.28	18.39	18.14	18.18	4,480,180	-0.11(-0.61%)
May 03, 2022	18.14	18.31	18.09	18.29	2,645,761	-0.11(-0.61%)

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.