Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.51	18.55	18.24	18.53	3,437,702	+0.04(+0.21%)
Jul 28, 2022	18.42	18.55	18.30	18.49	2,408,391	-0.13(-0.71%)
Jul 27, 2022	18.43	18.65	18.37	18.62	1,136,409	+0.09(+0.51%)
Jul 26, 2022	18.30	18.54	18.26	18.53	3,541,590	-0.02(-0.10%)
Jul 25, 2022	18.64	18.68	18.53	18.55	407,738	+0.19(+1.03%)
Jul 22, 2022	18.41	18.45	18.24	18.36	1,298,524	-0.33(-1.78%)
Jul 21, 2022	18.91	18.94	18.66	18.69	3,636,059	-0.31(-1.65%)
Jul 20, 2022	18.87	19.10	18.86	19.00	789,494	-0.08(-0.40%)
Jul 19, 2022	18.96	19.17	18.92	19.08	2,770,870	+0.12(+0.65%)
Jul 18, 2022	18.91	19.07	18.90	18.95	3,030,201	+0.20(+1.06%)
Jul 15, 2022	18.81	18.85	18.66	18.75	1,454,895	-0.10(-0.55%)
Jul 14, 2022	18.91	19.03	18.76	18.86	2,999,113	+0.15(+0.81%)
Jul 13, 2022	19.15	19.20	18.69	18.71	1,314,367	-0.23(-1.20%)
Jul 12, 2022	18.85	18.94	18.73	18.93	1,342,769	-0.10(-0.55%)
Jul 11, 2022	19.15	19.16	18.97	19.04	1,107,633	-0.33(-1.71%)
Jul 08, 2022	19.21	19.44	19.21	19.37	2,914,954	+0.23(+1.19%)
Jul 07, 2022	18.93	19.18	18.92	19.14	5,661,100	+0.15(+0.80%)
Jul 06, 2022	18.55	18.99	18.55	18.99	1,508,708	+0.31(+1.68%)
Jul 05, 2022	18.63	18.76	18.50	18.68	2,543,697	-0.11(-0.61%)
Jul 01, 2022	18.82	18.91	18.54	18.79	1,721,106	-0.22(-1.15%)
Jun 30, 2022	19.01	19.04	18.88	19.01	1,341,319	-0.18(-0.94%)
Jun 29, 2022	19.44	19.47	19.18	19.19	1,135,393	-0.30(-1.56%)
Jun 28, 2022	19.64	19.70	19.48	19.49	3,357,691	-0.09(-0.44%)
Jun 27, 2022	19.65	19.65	19.47	19.58	731,260	+0.17(+0.88%)
Jun 24, 2022	19.26	19.41	19.14	19.41	646,587	+0.28(+1.49%)
Jun 23, 2022	19.20	19.26	18.98	19.12	3,524,807	-0.18(-0.93%)
Jun 22, 2022	19.40	19.45	19.28	19.30	1,192,538	-0.52(-2.63%)
Jun 21, 2022	19.85	19.90	19.70	19.83	1,868,697	+0.34(+1.75%)
Jun 17, 2022	19.52	19.70	19.38	19.48	1,847,600	-0.10(-0.53%)
Jun 16, 2022	20.15	20.21	19.58	19.59	2,025,030	-0.13(-0.67%)
Jun 15, 2022	19.86	20.04	19.71	19.72	2,193,928	-0.40(-1.98%)
Jun 14, 2022	19.78	20.13	19.71	20.12	2,814,784	+0.28(+1.43%)
Jun 13, 2022	19.65	20.02	19.62	19.83	2,848,663	+0.59(+3.05%)
Jun 10, 2022	19.17	19.39	19.12	19.25	1,664,400	+0.10(+0.54%)
Jun 09, 2022	19.24	19.26	19.10	19.14	630,920	-0.05(-0.25%)
Jun 08, 2022	19.10	19.19	19.04	19.19	683,838	+0.15(+0.80%)
Jun 07, 2022	19.10	19.11	18.92	19.04	1,061,155	-0.19(-0.99%)
Jun 06, 2022	19.03	19.25	18.98	19.23	2,147,984	+0.32(+1.71%)
Jun 03, 2022	19.06	19.07	18.89	18.91	739,530	+0.06(+0.30%)
Jun 02, 2022	18.78	18.97	18.78	18.85	1,468,942	-0.01(-0.05%)
Jun 01, 2022	18.73	18.94	18.68	18.86	1,658,273	+0.03(+0.15%)
May 31, 2022	18.72	18.92	18.72	18.83	2,934,000	+0.39(+2.11%)
May 27, 2022	18.39	18.50	18.35	18.44	1,506,409	-0.05(-0.26%)
May 26, 2022	18.44	18.64	18.44	18.49	1,251,772	+0.09(+0.46%)
May 25, 2022	18.36	18.52	18.36	18.40	1,646,599	-0.09(-0.46%)
May 24, 2022	18.62	18.64	18.37	18.49	2,196,872	-0.35(-1.86%)
May 23, 2022	18.67	18.85	18.59	18.84	1,128,258	+0.29(+1.59%)
May 20, 2022	18.77	18.78	18.47	18.55	2,080,804	-0.23(-1.21%)
May 19, 2022	18.52	18.81	18.51	18.77	1,831,558	-0.04(-0.20%)
May 18, 2022	19.17	19.18	18.80	18.81	1,941,018	-0.40(-2.07%)
May 17, 2022	19.17	19.22	19.07	19.21	1,739,478	+0.24(+1.25%)
May 16, 2022	18.91	18.97	18.81	18.97	958,198	+0.02(+0.10%)
May 13, 2022	18.81	18.97	18.79	18.95	1,080,338	+0.27(+1.42%)
May 12, 2022	18.63	18.70	18.51	18.69	2,781,821	+0.02(+0.10%)
May 11, 2022	19.16	19.23	18.67	18.67	4,564,118	-0.33(-1.75%)
May 10, 2022	18.98	19.06	18.81	19.00	2,511,212	-0.21(-1.09%)
May 09, 2022	19.51	19.55	19.19	19.21	2,541,708	-0.15(-0.78%)
May 06, 2022	19.28	19.42	19.14	19.36	2,809,613	+0.27(+1.44%)
May 05, 2022	18.93	19.28	18.91	19.09	3,607,218	+0.52(+2.81%)
May 04, 2022	18.67	18.77	18.53	18.56	4,387,897	-0.11(-0.61%)
May 03, 2022	18.52	18.69	18.47	18.68	2,591,263	-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.