Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.69	19.97	19.69	19.94	921,307	+0.23(+1.17%)
Jul 28, 2022	19.63	19.73	19.57	19.71	607,530	+0.12(+0.59%)
Jul 27, 2022	19.53	19.61	19.48	19.59	681,263	+0.06(+0.32%)
Jul 26, 2022	19.54	19.56	19.49	19.53	255,248	-0.04(-0.18%)
Jul 25, 2022	19.56	19.57	19.49	19.57	556,320	+0.07(+0.37%)
Jul 22, 2022	19.41	19.56	19.37	19.49	620,474	+0.09(+0.46%)
Jul 21, 2022	19.34	19.44	19.27	19.41	394,526	+0.04(+0.23%)
Jul 20, 2022	19.33	19.38	19.27	19.36	495,122	+0.04(+0.23%)
Jul 19, 2022	19.25	19.32	19.23	19.32	421,022	+0.12(+0.65%)
Jul 18, 2022	19.25	19.26	19.15	19.19	472,898	-0.04(-0.23%)
Jul 15, 2022	19.09	19.24	19.07	19.24	519,656	+0.18(+0.93%)
Jul 14, 2022	18.93	19.07	18.90	19.06	467,253	-0.05(-0.28%)
Jul 13, 2022	18.98	19.17	18.91	19.11	1,712,296	-0.01(-0.05%)
Jul 12, 2022	19.18	19.24	19.09	19.12	328,873	-0.04(-0.19%)
Jul 11, 2022	19.08	19.16	19.05	19.16	422,737	+0.10(+0.51%)
Jul 08, 2022	19.01	19.10	18.98	19.06	347,930	+0.03(+0.14%)
Jul 07, 2022	18.88	19.08	18.88	19.03	400,968	+0.08(+0.42%)
Jul 06, 2022	18.99	19.05	18.85	18.95	548,957	+0.01(+0.04%)
Jul 05, 2022	19.01	19.01	18.85	18.94	483,383	-0.04(-0.23%)
Jul 01, 2022	18.79	19.01	18.79	18.99	587,576	+0.20(+1.08%)
Jun 30, 2022	18.83	18.85	18.71	18.78	923,065	-0.06(-0.33%)
Jun 29, 2022	18.85	18.86	18.70	18.85	730,326	+0.08(+0.42%)
Jun 28, 2022	18.85	18.96	18.75	18.77	906,859	-0.03(-0.14%)
Jun 27, 2022	18.82	18.86	18.78	18.79	573,960	-0.03(-0.14%)
Jun 24, 2022	18.74	18.83	18.70	18.82	547,624	+0.16(+0.85%)
Jun 23, 2022	18.64	18.69	18.53	18.66	629,555	+0.10(+0.52%)
Jun 22, 2022	18.44	18.56	18.42	18.56	804,305	+0.11(+0.58%)
Jun 21, 2022	18.31	18.47	18.29	18.46	504,031	+0.27(+1.46%)
Jun 17, 2022	18.31	18.32	18.19	18.19	1,011,251	+0.00(+0.00%)
Jun 16, 2022	18.39	18.42	18.13	18.19	1,238,212	-0.36(-1.96%)
Jun 15, 2022	18.31	18.69	18.28	18.55	698,238	+0.33(+1.80%)
Jun 14, 2022	18.31	18.38	18.08	18.23	1,067,179	+0.00(+0.00%)
Jun 13, 2022	18.73	18.73	18.20	18.23	987,537	-0.67(-3.56%)
Jun 10, 2022	19.18	19.20	18.80	18.90	1,750,507	-0.39(-2.02%)
Jun 09, 2022	19.52	19.55	19.29	19.29	760,298	-0.27(-1.40%)
Jun 08, 2022	19.67	19.67	19.54	19.56	675,724	-0.12(-0.63%)
Jun 07, 2022	19.51	19.69	19.42	19.69	521,502	+0.19(+1.00%)
Jun 06, 2022	19.68	19.68	19.49	19.49	470,752	-0.09(-0.45%)
Jun 03, 2022	19.63	19.63	19.49	19.58	573,594	-0.04(-0.19%)
Jun 02, 2022	19.61	19.65	19.49	19.62	503,924	+0.01(+0.04%)
Jun 01, 2022	19.77	19.82	19.55	19.61	460,924	+0.00(+0.00%)
May 31, 2022	19.78	19.85	19.49	19.61	998,263	-0.20(-1.02%)
May 27, 2022	19.56	19.86	19.43	19.81	836,780	+0.40(+2.04%)
May 26, 2022	19.22	19.46	19.22	19.41	1,164,577	+0.25(+1.29%)
May 25, 2022	18.83	19.17	18.83	19.17	702,529	+0.35(+1.87%)
May 24, 2022	18.67	18.82	18.56	18.82	704,070	+0.17(+0.90%)
May 23, 2022	18.60	18.70	18.58	18.65	693,044	+0.04(+0.24%)
May 20, 2022	18.69	18.77	18.53	18.60	595,966	-0.06(-0.33%)
May 19, 2022	18.58	18.72	18.54	18.67	721,640	+0.11(+0.57%)
May 18, 2022	18.75	18.75	18.53	18.56	703,879	-0.20(-1.08%)
May 17, 2022	18.88	18.88	18.73	18.76	735,111	-0.04(-0.19%)
May 16, 2022	18.62	18.81	18.52	18.80	714,311	+0.18(+0.95%)
May 13, 2022	18.52	18.69	18.52	18.62	886,307	+0.12(+0.67%)
May 12, 2022	18.39	18.50	18.30	18.50	1,155,306	+0.15(+0.82%)
May 11, 2022	18.42	18.55	18.30	18.35	2,102,401	-0.12(-0.67%)
May 10, 2022	18.32	18.50	18.29	18.47	2,355,038	+0.22(+1.21%)
May 09, 2022	18.46	18.49	18.23	18.25	1,002,153	-0.33(-1.80%)
May 06, 2022	18.74	18.75	18.52	18.59	1,104,608	-0.25(-1.31%)
May 05, 2022	19.11	19.11	18.73	18.83	1,377,545	-0.33(-1.75%)
May 04, 2022	18.72	19.17	18.65	19.17	611,204	+0.45(+2.40%)
May 03, 2022	18.67	18.82	18.65	18.72	770,425	+0.06(+0.33%)

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.