Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.80	20.07	19.80	20.05	916,351	+0.23(+1.17%)
Jul 28, 2022	19.73	19.83	19.68	19.81	604,262	+0.12(+0.59%)
Jul 27, 2022	19.64	19.72	19.59	19.70	677,598	+0.06(+0.32%)
Jul 26, 2022	19.64	19.66	19.60	19.64	253,875	-0.04(-0.18%)
Jul 25, 2022	19.66	19.67	19.60	19.67	553,327	+0.07(+0.37%)
Jul 22, 2022	19.51	19.67	19.47	19.60	617,136	+0.09(+0.46%)
Jul 21, 2022	19.45	19.55	19.38	19.51	392,404	+0.04(+0.23%)
Jul 20, 2022	19.43	19.48	19.38	19.47	492,459	+0.04(+0.23%)
Jul 19, 2022	19.35	19.42	19.33	19.42	418,757	+0.13(+0.65%)
Jul 18, 2022	19.35	19.37	19.26	19.30	470,354	-0.04(-0.23%)
Jul 15, 2022	19.19	19.34	19.17	19.34	516,860	+0.18(+0.93%)
Jul 14, 2022	19.04	19.17	19.00	19.16	464,739	-0.05(-0.28%)
Jul 13, 2022	19.08	19.27	19.01	19.22	1,703,085	-0.01(-0.05%)
Jul 12, 2022	19.29	19.34	19.20	19.22	327,104	-0.04(-0.19%)
Jul 11, 2022	19.18	19.26	19.15	19.26	420,463	+0.10(+0.51%)
Jul 08, 2022	19.12	19.21	19.08	19.16	346,059	+0.03(+0.14%)
Jul 07, 2022	18.98	19.18	18.98	19.13	398,811	+0.08(+0.42%)
Jul 06, 2022	19.09	19.15	18.96	19.05	546,004	+0.01(+0.04%)
Jul 05, 2022	19.12	19.12	18.96	19.05	480,783	-0.04(-0.23%)
Jul 01, 2022	18.89	19.11	18.89	19.09	584,415	+0.20(+1.08%)
Jun 30, 2022	18.93	18.95	18.82	18.89	918,099	-0.06(-0.33%)
Jun 29, 2022	18.95	18.97	18.81	18.95	726,397	+0.08(+0.42%)
Jun 28, 2022	18.96	19.06	18.85	18.87	901,981	-0.03(-0.14%)
Jun 27, 2022	18.92	18.97	18.88	18.89	570,873	-0.03(-0.14%)
Jun 24, 2022	18.84	18.93	18.80	18.92	544,678	+0.16(+0.85%)
Jun 23, 2022	18.74	18.79	18.63	18.76	626,169	+0.10(+0.52%)
Jun 22, 2022	18.54	18.66	18.52	18.66	799,979	+0.11(+0.58%)
Jun 21, 2022	18.40	18.57	18.39	18.56	501,320	+0.27(+1.46%)
Jun 17, 2022	18.40	18.42	18.29	18.29	1,005,812	+0.00(+0.00%)
Jun 16, 2022	18.48	18.52	18.23	18.29	1,231,552	-0.37(-1.96%)
Jun 15, 2022	18.41	18.79	18.38	18.65	694,482	+0.33(+1.80%)
Jun 14, 2022	18.40	18.48	18.18	18.32	1,061,439	+0.00(+0.00%)
Jun 13, 2022	18.83	18.83	18.30	18.32	982,225	-0.68(-3.56%)
Jun 10, 2022	19.29	19.31	18.90	19.00	1,741,091	-0.39(-2.02%)
Jun 09, 2022	19.62	19.65	19.39	19.39	756,208	-0.28(-1.40%)
Jun 08, 2022	19.78	19.78	19.64	19.67	672,089	-0.12(-0.63%)
Jun 07, 2022	19.62	19.79	19.53	19.79	518,697	+0.20(+1.00%)
Jun 06, 2022	19.79	19.79	19.60	19.60	468,219	-0.09(-0.45%)
Jun 03, 2022	19.73	19.73	19.59	19.69	570,509	-0.04(-0.19%)
Jun 02, 2022	19.71	19.76	19.59	19.72	501,213	+0.01(+0.04%)
Jun 01, 2022	19.87	19.93	19.65	19.71	458,445	+0.00(+0.00%)
May 31, 2022	19.88	19.95	19.60	19.71	992,893	-0.20(-1.02%)
May 27, 2022	19.66	19.97	19.54	19.92	832,279	+0.40(+2.04%)
May 26, 2022	19.32	19.56	19.32	19.52	1,158,313	+0.25(+1.29%)
May 25, 2022	18.93	19.27	18.93	19.27	698,750	+0.35(+1.87%)
May 24, 2022	18.77	18.92	18.66	18.92	700,283	+0.17(+0.90%)
May 23, 2022	18.70	18.80	18.68	18.75	689,316	+0.04(+0.24%)
May 20, 2022	18.79	18.87	18.63	18.70	592,760	-0.06(-0.33%)
May 19, 2022	18.68	18.82	18.64	18.77	717,758	+0.11(+0.57%)
May 18, 2022	18.86	18.86	18.63	18.66	700,093	-0.20(-1.08%)
May 17, 2022	18.98	18.99	18.83	18.86	731,157	-0.04(-0.19%)
May 16, 2022	18.72	18.91	18.62	18.90	710,468	+0.18(+0.95%)
May 13, 2022	18.62	18.79	18.62	18.72	881,539	+0.12(+0.67%)
May 12, 2022	18.49	18.60	18.39	18.60	1,149,091	+0.15(+0.82%)
May 11, 2022	18.52	18.65	18.39	18.45	2,091,092	-0.12(-0.67%)
May 10, 2022	18.42	18.60	18.39	18.57	2,342,370	+0.22(+1.21%)
May 09, 2022	18.56	18.59	18.33	18.35	996,763	-0.34(-1.80%)
May 06, 2022	18.84	18.85	18.62	18.69	1,098,666	-0.25(-1.31%)
May 05, 2022	19.21	19.21	18.83	18.93	1,370,135	-0.34(-1.75%)
May 04, 2022	18.82	19.27	18.75	19.27	607,916	+0.45(+2.40%)
May 03, 2022	18.77	18.92	18.75	18.82	766,280	+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.