Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	19.30	19.30	18.43	18.85	48,882	-0.76(-3.86%)
Jul 28, 2022	18.82	19.66	18.76	19.61	27,481	+0.83(+4.42%)
Jul 27, 2022	18.80	18.87	18.71	18.78	27,596	+0.01(+0.05%)
Jul 26, 2022	18.77	18.80	18.68	18.77	9,813	+0.06(+0.35%)
Jul 25, 2022	18.43	18.90	18.43	18.71	10,943	+0.19(+1.05%)
Jul 22, 2022	18.47	18.63	18.46	18.51	4,720	+0.08(+0.45%)
Jul 21, 2022	18.46	18.60	18.40	18.43	11,100	-0.03(-0.15%)
Jul 20, 2022	18.38	18.56	18.38	18.46	8,756	+0.07(+0.40%)
Jul 19, 2022	18.37	18.46	18.22	18.38	6,131	-0.10(-0.55%)
Jul 18, 2022	18.56	18.66	18.30	18.48	10,459	-0.08(-0.45%)
Jul 15, 2022	18.57	18.74	18.45	18.57	29,333	+0.05(+0.25%)
Jul 14, 2022	18.60	18.69	18.45	18.52	12,532	-0.26(-1.37%)
Jul 13, 2022	18.69	18.95	18.60	18.78	24,166	-0.06(-0.29%)
Jul 12, 2022	19.09	19.09	18.76	18.83	7,839	-0.43(-2.24%)
Jul 11, 2022	18.66	19.52	18.66	19.26	17,488	+0.63(+3.36%)
Jul 08, 2022	18.74	19.18	18.51	18.64	21,653	-0.08(-0.44%)
Jul 07, 2022	18.72	19.04	18.50	18.72	32,230	+0.02(+0.10%)
Jul 06, 2022	18.81	19.38	18.54	18.70	38,763	-0.09(-0.49%)
Jul 05, 2022	18.77	19.43	18.58	18.80	34,522	+0.04(+0.20%)
Jul 01, 2022	18.91	19.30	18.62	18.76	29,933	-0.30(-1.59%)
Jun 30, 2022	18.82	19.28	18.65	19.06	30,175	+0.24(+1.27%)
Jun 29, 2022	19.14	19.32	18.73	18.82	30,497	-0.21(-1.11%)
Jun 28, 2022	19.23	19.27	18.94	19.03	23,229	-0.23(-1.19%)
Jun 27, 2022	19.23	19.30	19.14	19.26	15,186	+0.08(+0.43%)
Jun 24, 2022	19.07	19.22	18.90	19.18	11,625	+0.44(+2.36%)
Jun 23, 2022	19.09	19.32	18.63	18.74	21,582	-0.40(-2.07%)
Jun 22, 2022	18.57	19.49	18.57	19.14	18,576	+0.47(+2.52%)
Jun 21, 2022	18.32	19.50	18.14	18.67	34,482	+0.13(+0.69%)
Jun 17, 2022	18.52	18.54	18.09	18.54	13,856	+0.27(+1.46%)
Jun 16, 2022	18.17	18.43	18.06	18.27	26,665	+0.04(+0.20%)
Jun 15, 2022	18.34	18.34	17.93	18.24	18,757	+0.04(+0.20%)
Jun 14, 2022	18.34	18.62	17.92	18.20	42,812	-0.19(-1.05%)
Jun 13, 2022	18.24	18.61	18.24	18.39	21,541	-0.17(-0.89%)
Jun 10, 2022	18.58	18.95	18.35	18.56	21,968	-0.08(-0.44%)
Jun 09, 2022	18.79	18.84	18.45	18.64	12,385	-0.24(-1.26%)
Jun 08, 2022	18.79	18.90	18.79	18.88	8,166	-0.02(-0.10%)
Jun 07, 2022	18.70	18.92	18.70	18.90	8,180	+0.17(+0.88%)
Jun 06, 2022	18.50	18.79	18.50	18.73	15,743	+0.16(+0.89%)
Jun 03, 2022	18.98	18.98	18.49	18.57	28,567	-0.55(-2.88%)
Jun 02, 2022	19.07	19.24	18.81	19.12	25,907	-0.02(-0.10%)
Jun 01, 2022	19.80	19.80	19.12	19.13	27,610	-0.11(-0.57%)
May 31, 2022	20.21	20.22	18.90	19.24	52,117	-0.82(-4.07%)
May 27, 2022	19.16	20.06	19.16	20.06	33,963	+0.77(+3.99%)
May 26, 2022	19.16	19.71	18.88	19.29	12,180	-0.01(-0.05%)
May 25, 2022	18.74	19.30	18.40	19.30	32,555	+0.70(+3.75%)
May 24, 2022	18.43	19.25	18.40	18.60	19,927	+0.21(+1.15%)
May 23, 2022	18.40	19.18	18.11	18.39	46,492	+0.12(+0.66%)
May 20, 2022	18.58	19.21	18.16	18.27	12,715	-0.25(-1.33%)
May 19, 2022	18.62	18.74	18.44	18.52	14,540	+0.13(+0.70%)
May 18, 2022	18.65	18.65	18.15	18.39	17,168	-0.35(-1.85%)
May 17, 2022	18.47	18.91	18.47	18.74	14,187	+0.18(+0.98%)
May 16, 2022	18.47	18.77	18.33	18.55	10,958	+0.05(+0.30%)
May 13, 2022	18.60	18.81	18.39	18.50	14,816	-0.09(-0.49%)
May 12, 2022	18.48	19.32	18.41	18.59	15,699	+0.15(+0.79%)
May 11, 2022	18.75	18.94	18.31	18.44	22,341	-0.20(-1.08%)
May 10, 2022	18.53	18.86	18.53	18.65	10,508	+0.18(+0.99%)
May 09, 2022	18.80	18.95	18.31	18.46	29,651	-0.35(-1.85%)
May 06, 2022	18.71	19.67	18.71	18.81	36,337	+0.32(+1.73%)
May 05, 2022	19.01	19.75	18.49	18.49	77,730	-0.54(-2.83%)
May 04, 2022	19.02	19.44	18.77	19.03	17,166	+0.02(+0.10%)
May 03, 2022	18.97	19.74	18.96	19.01	41,525	+0.12(+0.63%)

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.