Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.21	18.33	18.19	18.33	37,987	+0.03(+0.17%)
Jul 28, 2022	18.21	18.30	18.21	18.30	413,113	+0.07(+0.36%)
Jul 27, 2022	18.24	18.24	18.24	18.24	1	+0.32(+1.81%)
Jul 26, 2022	17.91	17.91	17.91	17.91	0	-0.14(-0.76%)
Jul 25, 2022	18.02	18.05	17.95	18.05	6,557	+0.16(+0.90%)
Jul 22, 2022	17.89	17.89	17.89	17.89	110	-0.14(-0.76%)
Jul 21, 2022	18.03	18.03	18.03	18.03	155	+0.13(+0.74%)
Jul 20, 2022	17.90	17.90	17.90	17.90	1	-0.08(-0.43%)
Jul 19, 2022	17.93	18.00	17.93	17.97	2,871	+0.22(+1.27%)
Jul 18, 2022	17.73	17.75	17.73	17.75	111	+0.27(+1.56%)
Jul 15, 2022	17.47	17.51	17.46	17.47	54,678	+0.03(+0.19%)
Jul 14, 2022	17.26	17.47	17.26	17.44	760	-0.19(-1.08%)
Jul 13, 2022	17.60	17.66	17.60	17.63	3,147	-0.08(-0.45%)
Jul 12, 2022	17.75	17.80	17.66	17.71	1,124	-0.03(-0.19%)
Jul 11, 2022	17.73	17.75	17.73	17.75	350	-0.34(-1.91%)
Jul 08, 2022	18.10	18.12	18.00	18.09	9,749	+0.03(+0.18%)
Jul 07, 2022	18.13	18.13	18.02	18.06	6,290	+0.26(+1.45%)
Jul 06, 2022	17.67	17.82	17.67	17.80	7,319	-0.12(-0.65%)
Jul 05, 2022	17.87	17.92	17.87	17.92	1,367	-0.22(-1.20%)
Jul 01, 2022	18.16	18.26	18.07	18.13	1,398	-0.02(-0.10%)
Jun 30, 2022	17.98	18.15	17.98	18.15	2,977	-0.11(-0.61%)
Jun 29, 2022	18.43	18.43	18.26	18.27	1,629	-0.06(-0.33%)
Jun 28, 2022	18.54	18.54	18.33	18.33	5,463	-0.04(-0.20%)
Jun 27, 2022	18.36	18.36	18.36	18.36	1	+0.05(+0.29%)
Jun 24, 2022	18.20	18.31	18.20	18.31	7,102	+0.29(+1.60%)
Jun 23, 2022	18.00	18.02	18.00	18.02	131	-0.02(-0.12%)
Jun 22, 2022	18.04	18.04	18.04	18.04	0	-0.30(-1.62%)
Jun 21, 2022	18.24	18.39	18.24	18.34	3,851	+0.24(+1.35%)
Jun 17, 2022	18.16	18.16	17.98	18.10	32,979	+0.00(+0.02%)
Jun 16, 2022	18.07	18.09	18.07	18.09	3,457	-0.53(-2.87%)
Jun 15, 2022	18.40	18.63	18.40	18.63	797	+0.19(+1.01%)
Jun 14, 2022	18.45	18.45	18.44	18.44	448	+0.15(+0.81%)
Jun 13, 2022	18.37	18.37	18.27	18.29	818	-0.56(-2.98%)
Jun 10, 2022	18.86	18.86	18.75	18.85	3,196	-0.27(-1.40%)
Jun 09, 2022	19.12	19.12	19.12	19.12	393	-0.33(-1.72%)
Jun 08, 2022	19.46	19.46	19.46	19.46	60	-0.06(-0.32%)
Jun 07, 2022	19.35	19.52	19.35	19.52	647	+0.01(+0.04%)
Jun 06, 2022	19.66	19.66	19.51	19.51	238	-0.03(-0.18%)
Jun 03, 2022	19.59	19.59	19.49	19.55	2,639	-0.34(-1.70%)
Jun 02, 2022	19.80	19.92	19.74	19.88	9,766	+0.24(+1.20%)
Jun 01, 2022	19.63	19.74	19.54	19.65	12,371	-0.08(-0.42%)
May 31, 2022	19.90	19.90	19.73	19.73	795	+0.15(+0.77%)
May 27, 2022	19.52	19.58	19.52	19.58	238	+0.10(+0.50%)
May 26, 2022	19.48	19.48	19.48	19.48	20	+0.28(+1.44%)
May 25, 2022	19.05	19.24	19.02	19.20	22,174	+0.00(+0.01%)
May 24, 2022	19.31	19.31	19.10	19.20	19,420	-0.18(-0.94%)
May 23, 2022	19.38	19.38	19.38	19.38	13	+0.19(+1.01%)
May 20, 2022	19.02	19.19	18.99	19.19	10,085	+0.04(+0.20%)
May 19, 2022	19.04	19.15	19.04	19.15	381	+0.29(+1.55%)
May 18, 2022	18.83	18.86	18.81	18.86	4,471	-0.38(-1.96%)
May 17, 2022	19.19	19.25	19.14	19.24	1,733	+0.33(+1.77%)
May 16, 2022	18.90	18.90	18.90	18.90	1	-0.06(-0.31%)
May 13, 2022	18.93	18.96	18.93	18.96	5,429	+0.34(+1.80%)
May 12, 2022	18.58	18.71	18.58	18.62	421	-0.01(-0.06%)
May 11, 2022	18.84	18.84	18.63	18.63	6,886	-0.22(-1.17%)
May 10, 2022	18.88	18.94	18.85	18.85	5,079	+0.14(+0.76%)
May 09, 2022	18.80	18.87	18.71	18.71	26,305	-0.51(-2.64%)
May 06, 2022	19.21	19.22	19.21	19.22	419	-0.09(-0.45%)
May 05, 2022	19.32	19.32	19.31	19.31	2,078	-0.70(-3.51%)
May 04, 2022	19.54	20.01	19.54	20.01	6,473	+0.30(+1.51%)
May 03, 2022	19.62	19.71	19.62	19.71	1,254	+0.17(+0.87%)

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.