Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.64	19.92	19.64	19.83	65,450	+0.01(+0.04%)
Jul 28, 2022	19.83	19.87	19.72	19.82	39,031	+0.09(+0.48%)
Jul 27, 2022	19.75	19.79	19.59	19.73	59,783	+0.11(+0.57%)
Jul 26, 2022	19.73	19.73	19.61	19.62	58,007	-0.05(-0.26%)
Jul 25, 2022	19.79	19.79	19.65	19.67	34,130	+0.01(+0.04%)
Jul 22, 2022	19.76	19.76	19.64	19.66	23,702	-0.03(-0.13%)
Jul 21, 2022	19.62	19.72	19.53	19.69	24,284	+0.09(+0.44%)
Jul 20, 2022	19.62	19.66	19.51	19.60	48,070	+0.09(+0.44%)
Jul 19, 2022	19.52	19.53	19.41	19.52	33,123	+0.19(+0.97%)
Jul 18, 2022	19.81	19.81	19.33	19.33	59,443	-0.18(-0.90%)
Jul 15, 2022	19.78	19.78	19.42	19.50	69,112	+0.12(+0.61%)
Jul 14, 2022	19.28	19.43	19.27	19.39	67,691	+0.09(+0.48%)
Jul 13, 2022	19.44	19.44	19.29	19.29	29,742	-0.03(-0.13%)
Jul 12, 2022	19.42	19.42	19.32	19.32	20,762	-0.05(-0.26%)
Jul 11, 2022	19.50	19.50	19.32	19.37	20,261	-0.03(-0.13%)
Jul 08, 2022	19.24	19.39	19.24	19.39	17,426	+0.17(+0.88%)
Jul 07, 2022	19.39	19.39	19.23	19.23	26,605	-0.04(-0.21%)
Jul 06, 2022	19.39	19.39	19.23	19.27	26,402	+0.06(+0.29%)
Jul 05, 2022	19.31	19.31	19.14	19.21	27,348	-0.03(-0.13%)
Jul 01, 2022	19.12	19.27	19.12	19.23	20,463	+0.05(+0.26%)
Jun 30, 2022	19.64	19.64	19.02	19.18	17,259	-0.02(-0.09%)
Jun 29, 2022	19.27	19.27	19.12	19.20	35,982	+0.10(+0.53%)
Jun 28, 2022	19.34	19.34	19.10	19.10	487,156	-0.15(-0.79%)
Jun 27, 2022	19.37	19.37	19.18	19.25	30,266	+0.08(+0.40%)
Jun 24, 2022	19.20	19.25	19.15	19.17	14,314	+0.12(+0.61%)
Jun 23, 2022	19.26	19.26	18.98	19.06	14,436	+0.07(+0.37%)
Jun 22, 2022	18.77	19.09	18.77	18.99	10,264	+0.01(+0.04%)
Jun 21, 2022	19.13	19.13	18.93	18.98	28,461	+0.15(+0.78%)
Jun 17, 2022	18.70	18.99	18.67	18.83	29,340	-0.01(-0.04%)
Jun 16, 2022	19.10	19.10	18.76	18.84	43,980	-0.37(-1.92%)
Jun 15, 2022	19.39	19.39	19.10	19.21	16,969	+0.17(+0.88%)
Jun 14, 2022	19.31	19.64	18.97	19.04	62,970	-0.11(-0.57%)
Jun 13, 2022	19.26	19.35	19.08	19.15	26,935	-0.42(-2.14%)
Jun 10, 2022	19.67	19.67	19.46	19.57	37,435	-0.21(-1.06%)
Jun 09, 2022	19.75	19.83	19.71	19.78	11,915	-0.06(-0.30%)
Jun 08, 2022	19.86	19.86	19.76	19.84	24,738	+0.06(+0.30%)
Jun 07, 2022	19.81	19.82	19.74	19.78	18,301	-0.03(-0.13%)
Jun 06, 2022	19.68	19.81	19.68	19.80	20,503	+0.00(+0.00%)
Jun 03, 2022	19.75	19.80	19.72	19.80	16,863	+0.10(+0.52%)
Jun 02, 2022	19.70	19.75	19.61	19.70	24,095	-0.05(-0.27%)
Jun 01, 2022	19.75	19.75	19.63	19.75	28,773	+0.01(+0.04%)
May 31, 2022	19.74	19.75	19.59	19.75	25,507	+0.18(+0.90%)
May 27, 2022	19.75	19.78	19.57	19.57	22,578	-0.03(-0.13%)
May 26, 2022	19.59	19.67	19.57	19.59	35,989	+0.06(+0.30%)
May 25, 2022	19.54	19.56	19.39	19.54	20,900	+0.08(+0.42%)
May 24, 2022	19.59	19.59	19.31	19.45	33,581	+0.08(+0.40%)
May 23, 2022	19.39	19.49	19.33	19.38	41,896	+0.13(+0.69%)
May 20, 2022	19.67	19.67	18.97	19.25	97,589	-0.07(-0.39%)
May 19, 2022	19.53	19.53	19.20	19.32	86,916	-0.12(-0.64%)
May 18, 2022	20.15	20.15	19.44	19.44	34,073	-0.74(-3.69%)
May 17, 2022	20.28	20.28	19.99	20.19	27,405	+0.24(+1.19%)
May 16, 2022	20.01	20.07	19.83	19.95	14,163	+0.13(+0.67%)
May 13, 2022	19.73	19.90	19.72	19.82	32,046	+0.25(+1.27%)
May 12, 2022	19.59	19.70	19.33	19.57	14,802	-0.12(-0.63%)
May 11, 2022	19.98	20.12	19.68	19.69	39,533	-0.11(-0.55%)
May 10, 2022	20.33	20.33	19.69	19.80	62,096	-0.07(-0.33%)
May 09, 2022	20.33	20.33	19.87	19.87	39,874	-0.35(-1.73%)
May 06, 2022	20.44	20.44	20.00	20.22	66,767	-0.13(-0.65%)
May 05, 2022	20.87	20.87	20.11	20.35	55,138	-0.46(-2.20%)
May 04, 2022	20.56	20.88	20.36	20.81	66,046	+0.47(+2.29%)
May 03, 2022	20.50	20.50	20.28	20.34	19,198	+0.08(+0.41%)

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.