Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.70	22.75	22.48	22.70	287,910	+0.05(+0.21%)
Jul 28, 2022	22.55	22.67	22.37	22.65	247,689	+0.12(+0.54%)
Jul 27, 2022	22.24	22.53	22.12	22.53	166,008	+0.41(+1.85%)
Jul 26, 2022	22.21	22.31	22.07	22.12	118,117	-0.07(-0.33%)
Jul 25, 2022	22.02	22.19	21.97	22.19	191,418	+0.29(+1.32%)
Jul 22, 2022	22.05	22.17	21.84	21.90	169,820	-0.10(-0.44%)
Jul 21, 2022	21.95	22.02	21.71	22.00	131,828	+0.05(+0.22%)
Jul 20, 2022	22.00	22.02	21.85	21.95	245,452	-0.07(-0.33%)
Jul 19, 2022	21.76	22.07	21.64	22.02	265,163	+0.51(+2.35%)
Jul 18, 2022	21.73	21.76	21.47	21.52	301,814	+0.05(+0.22%)
Jul 15, 2022	21.35	21.47	21.06	21.47	207,576	+0.19(+0.91%)
Jul 14, 2022	21.44	21.44	21.15	21.27	220,723	-0.29(-1.34%)
Jul 13, 2022	21.49	21.62	21.37	21.56	155,991	-0.02(-0.11%)
Jul 12, 2022	21.61	21.68	21.49	21.59	174,066	-0.02(-0.11%)
Jul 11, 2022	21.83	21.83	21.59	21.61	161,227	-0.34(-1.54%)
Jul 08, 2022	21.95	22.12	21.76	21.95	339,153	+0.02(+0.11%)
Jul 07, 2022	21.73	22.00	21.71	21.93	298,427	+0.41(+1.91%)
Jul 06, 2022	21.78	21.78	21.42	21.52	270,766	-0.29(-1.33%)
Jul 05, 2022	21.76	21.83	21.47	21.80	446,945	-0.38(-1.72%)
Jul 01, 2022	22.14	22.23	21.76	22.19	243,645	+0.02(+0.11%)
Jun 30, 2022	22.14	22.28	21.92	22.16	144,910	-0.12(-0.53%)
Jun 29, 2022	22.45	22.59	22.21	22.28	174,970	-0.07(-0.32%)
Jun 28, 2022	22.66	22.74	22.33	22.35	185,798	-0.14(-0.64%)
Jun 27, 2022	22.43	22.66	22.38	22.50	181,035	+0.14(+0.64%)
Jun 24, 2022	22.16	22.38	22.04	22.35	121,978	+0.26(+1.19%)
Jun 23, 2022	22.11	22.19	21.88	22.09	114,794	+0.02(+0.11%)
Jun 22, 2022	22.09	22.21	21.85	22.07	177,867	-0.19(-0.86%)
Jun 21, 2022	22.09	22.35	22.07	22.26	177,828	+0.57(+2.64%)
Jun 17, 2022	21.71	21.87	21.47	21.69	137,732	+0.02(+0.11%)
Jun 16, 2022	21.95	22.00	21.59	21.66	269,057	-0.72(-3.20%)
Jun 15, 2022	22.19	22.59	22.10	22.38	239,996	+0.24(+1.08%)
Jun 14, 2022	22.62	22.62	22.00	22.14	326,994	-0.29(-1.28%)
Jun 13, 2022	23.09	23.12	22.43	22.43	411,185	-1.17(-4.95%)
Jun 10, 2022	23.86	23.86	23.47	23.59	266,380	-0.43(-1.79%)
Jun 09, 2022	24.24	24.26	23.98	24.02	393,028	-0.31(-1.27%)
Jun 08, 2022	24.55	24.81	24.26	24.33	180,080	-0.41(-1.64%)
Jun 07, 2022	24.57	24.74	24.45	24.74	102,469	+0.02(+0.10%)
Jun 06, 2022	25.07	25.07	24.64	24.72	126,455	-0.29(-1.15%)
Jun 03, 2022	25.03	25.07	24.88	25.00	122,073	-0.14(-0.57%)
Jun 02, 2022	24.96	25.17	24.79	25.14	157,551	+0.28(+1.14%)
Jun 01, 2022	25.22	25.22	24.65	24.86	268,883	-0.17(-0.66%)
May 31, 2022	25.24	25.26	24.96	25.03	172,707	+0.02(+0.09%)
May 27, 2022	24.98	25.05	24.87	25.00	139,556	+0.07(+0.28%)
May 26, 2022	24.70	25.04	24.65	24.93	160,483	+0.17(+0.67%)
May 25, 2022	24.70	24.80	24.55	24.77	110,783	+0.12(+0.48%)
May 24, 2022	24.67	24.77	24.34	24.65	165,558	-0.21(-0.86%)
May 23, 2022	24.77	24.98	24.58	24.86	212,352	+0.31(+1.25%)
May 20, 2022	24.67	24.70	24.22	24.55	152,741	-0.02(-0.10%)
May 19, 2022	24.36	24.79	24.30	24.58	175,863	+0.33(+1.36%)
May 18, 2022	24.74	24.81	24.18	24.25	323,062	-0.57(-2.29%)
May 17, 2022	24.88	24.88	24.66	24.81	239,092	+0.28(+1.16%)
May 16, 2022	24.39	24.60	24.33	24.53	145,251	+0.24(+0.97%)
May 13, 2022	23.92	24.32	23.87	24.29	213,064	+0.73(+3.11%)
May 12, 2022	23.51	23.59	23.21	23.56	480,481	-0.05(-0.20%)
May 11, 2022	23.87	24.10	23.59	23.61	266,365	-0.17(-0.70%)
May 10, 2022	24.11	24.17	23.63	23.77	258,507	-0.02(-0.10%)
May 09, 2022	24.22	24.23	23.73	23.80	271,514	-0.66(-2.71%)
May 06, 2022	24.72	24.79	24.35	24.46	254,586	-0.38(-1.52%)
May 05, 2022	25.26	25.31	24.60	24.84	204,131	-0.76(-2.95%)
May 04, 2022	25.33	25.62	25.00	25.59	129,304	+0.26(+1.03%)
May 03, 2022	25.03	25.43	25.03	25.33	131,699	+0.61(+2.46%)

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.