Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.22	18.26	18.05	18.14	190,230	+0.04(+0.20%)
Jul 28, 2022	18.00	18.24	17.79	18.10	125,395	+0.10(+0.54%)
Jul 27, 2022	17.93	18.06	17.80	18.00	89,874	+0.14(+0.79%)
Jul 26, 2022	17.70	18.05	17.67	17.86	108,349	+0.07(+0.40%)
Jul 25, 2022	17.77	17.95	17.73	17.79	120,174	+0.02(+0.10%)
Jul 22, 2022	17.95	18.19	17.63	17.77	164,159	-0.16(-0.88%)
Jul 21, 2022	17.85	18.06	17.78	17.93	142,528	-0.05(-0.29%)
Jul 20, 2022	18.16	18.22	17.86	17.99	146,439	-0.21(-1.15%)
Jul 19, 2022	17.83	18.25	17.81	18.20	94,529	+0.46(+2.57%)
Jul 18, 2022	18.15	18.23	17.63	17.74	129,217	-0.17(-0.93%)
Jul 15, 2022	17.66	18.07	17.66	17.91	180,007	+0.32(+1.84%)
Jul 14, 2022	17.72	17.79	17.43	17.58	208,810	-0.53(-2.95%)
Jul 13, 2022	17.99	18.27	17.99	18.12	61,160	-0.06(-0.34%)
Jul 12, 2022	18.34	18.47	18.05	18.18	99,613	-0.17(-0.91%)
Jul 11, 2022	18.29	18.52	18.23	18.34	79,401	-0.04(-0.19%)
Jul 08, 2022	18.09	18.42	18.09	18.38	60,630	+0.20(+1.11%)
Jul 07, 2022	17.94	18.21	17.94	18.18	69,699	+0.24(+1.32%)
Jul 06, 2022	17.87	18.13	17.79	17.94	67,381	+0.10(+0.54%)
Jul 05, 2022	17.57	17.92	17.33	17.85	79,243	+0.15(+0.84%)
Jul 01, 2022	17.42	17.82	17.28	17.70	57,945	+0.22(+1.25%)
Jun 30, 2022	17.44	17.57	17.21	17.48	93,811	+0.11(+0.66%)
Jun 29, 2022	17.29	17.46	17.09	17.36	87,162	+0.10(+0.56%)
Jun 28, 2022	17.73	17.79	17.16	17.27	103,967	-0.34(-1.94%)
Jun 27, 2022	17.53	17.71	17.40	17.61	75,444	+0.06(+0.35%)
Jun 24, 2022	17.21	17.56	17.00	17.55	82,530	+0.46(+2.67%)
Jun 23, 2022	16.76	17.09	16.67	17.09	116,626	+0.56(+3.39%)
Jun 22, 2022	16.36	16.78	16.36	16.53	115,716	+0.06(+0.37%)
Jun 21, 2022	16.26	16.57	16.26	16.47	100,600	+0.41(+2.57%)
Jun 17, 2022	15.80	16.24	15.80	16.06	112,443	+0.17(+1.06%)
Jun 16, 2022	16.15	16.24	15.77	15.89	160,181	-0.61(-3.70%)
Jun 15, 2022	16.14	16.60	16.14	16.50	126,986	+0.42(+2.60%)
Jun 14, 2022	16.23	16.29	15.94	16.08	138,723	-0.22(-1.34%)
Jun 13, 2022	16.83	16.91	16.21	16.30	237,004	-0.87(-5.07%)
Jun 10, 2022	17.48	17.48	17.12	17.17	145,413	-0.55(-3.10%)
Jun 09, 2022	17.80	17.98	17.66	17.72	163,706	-0.11(-0.63%)
Jun 08, 2022	17.97	18.14	17.80	17.83	76,110	-0.19(-1.06%)
Jun 07, 2022	17.81	18.05	17.67	18.02	88,452	+0.27(+1.52%)
Jun 06, 2022	17.94	18.02	17.69	17.75	96,851	-0.11(-0.63%)
Jun 03, 2022	18.05	18.24	17.87	17.87	50,391	-0.31(-1.73%)
Jun 02, 2022	17.93	18.18	17.70	18.18	52,842	+0.24(+1.36%)
Jun 01, 2022	18.25	18.32	17.80	17.94	117,133	-0.30(-1.62%)
May 31, 2022	18.68	18.68	18.09	18.23	123,615	-0.28(-1.51%)
May 27, 2022	18.02	18.51	17.98	18.51	92,942	+0.54(+3.00%)
May 26, 2022	17.88	18.07	17.72	17.97	73,259	+0.25(+1.43%)
May 25, 2022	17.72	17.86	17.57	17.72	63,668	+0.02(+0.10%)
May 24, 2022	17.72	17.74	17.48	17.70	64,921	-0.03(-0.15%)
May 23, 2022	17.86	17.87	17.67	17.73	98,737	+0.05(+0.30%)
May 20, 2022	17.83	17.92	17.35	17.67	87,376	+0.10(+0.54%)
May 19, 2022	17.44	17.77	17.44	17.58	82,437	-0.12(-0.68%)
May 18, 2022	18.04	18.04	17.59	17.70	77,116	-0.45(-2.48%)
May 17, 2022	17.89	18.30	17.76	18.15	69,170	+0.43(+2.44%)
May 16, 2022	17.55	17.77	17.47	17.72	120,234	+0.30(+1.74%)
May 13, 2022	17.46	17.68	17.41	17.41	113,520	+0.11(+0.65%)
May 12, 2022	17.16	17.39	17.11	17.30	97,548	+0.04(+0.25%)
May 11, 2022	17.50	17.84	17.24	17.26	85,932	-0.24(-1.39%)
May 10, 2022	17.56	17.67	17.29	17.50	89,071	+0.14(+0.80%)
May 09, 2022	18.14	18.26	17.31	17.36	210,598	-1.07(-5.83%)
May 06, 2022	18.39	18.53	18.10	18.43	56,794	-0.06(-0.33%)
May 05, 2022	18.94	19.06	18.36	18.50	82,822	-0.55(-2.91%)
May 04, 2022	18.72	19.11	18.61	19.05	74,334	+0.38(+2.04%)
May 03, 2022	18.58	18.99	18.52	18.67	93,262	+0.05(+0.28%)

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.