Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	21.64	21.71	21.58	21.67	7,934,371	+0.06(+0.28%)
Jul 28, 2022	21.50	21.61	21.46	21.61	11,543,709	+0.18(+0.84%)
Jul 27, 2022	21.34	21.47	21.33	21.43	6,695,836	+0.19(+0.89%)
Jul 26, 2022	21.33	21.33	21.22	21.24	8,672,675	-0.10(-0.48%)
Jul 25, 2022	21.37	21.39	21.30	21.34	4,946,366	+0.02(+0.08%)
Jul 22, 2022	21.46	21.50	21.27	21.33	12,022,961	-0.08(-0.36%)
Jul 21, 2022	21.20	21.43	21.16	21.40	8,642,265	+0.19(+0.89%)
Jul 20, 2022	21.18	21.33	21.14	21.22	22,643,392	+0.09(+0.41%)
Jul 19, 2022	20.97	21.16	20.97	21.13	8,099,124	+0.24(+1.15%)
Jul 18, 2022	21.10	21.10	20.86	20.89	11,294,087	-0.16(-0.78%)
Jul 15, 2022	20.94	21.06	20.91	21.05	3,666,120	+0.19(+0.91%)
Jul 14, 2022	20.74	20.88	20.66	20.86	4,264,768	-0.04(-0.21%)
Jul 13, 2022	20.76	20.96	20.76	20.91	8,637,452	-0.02(-0.08%)
Jul 12, 2022	20.89	20.94	20.87	20.92	6,229,926	+0.03(+0.16%)
Jul 11, 2022	20.97	20.99	20.88	20.89	6,702,939	-0.07(-0.33%)
Jul 08, 2022	20.89	20.97	20.85	20.96	4,837,783	+0.01(+0.04%)
Jul 07, 2022	20.79	20.96	20.77	20.95	5,756,729	+0.27(+1.29%)
Jul 06, 2022	20.72	20.76	20.66	20.68	6,171,346	-0.09(-0.41%)
Jul 05, 2022	20.73	20.78	20.60	20.77	6,539,847	-0.01(-0.04%)
Jul 01, 2022	20.71	20.86	20.68	20.78	9,562,185	+0.12(+0.59%)
Jun 30, 2022	20.62	20.70	20.57	20.66	7,202,232	-0.05(-0.25%)
Jun 29, 2022	20.74	20.76	20.66	20.71	9,604,465	-0.03(-0.17%)
Jun 28, 2022	20.93	20.95	20.73	20.74	5,583,261	-0.19(-0.90%)
Jun 27, 2022	21.05	21.05	20.92	20.93	8,466,263	-0.07(-0.33%)
Jun 24, 2022	20.95	21.07	20.92	21.00	4,891,228	+0.09(+0.41%)
Jun 23, 2022	20.85	20.92	20.83	20.91	8,838,703	+0.10(+0.49%)
Jun 22, 2022	20.83	20.89	20.80	20.81	5,732,544	-0.02(-0.08%)
Jun 21, 2022	20.96	20.99	20.82	20.83	11,017,766	-0.03(-0.12%)
Jun 17, 2022	20.85	20.94	20.77	20.85	14,292,800	+0.09(+0.45%)
Jun 16, 2022	20.82	20.88	20.66	20.76	15,697,037	-0.28(-1.34%)
Jun 15, 2022	20.83	21.13	20.79	21.04	15,508,614	+0.33(+1.61%)
Jun 14, 2022	20.71	20.83	20.58	20.71	16,891,602	+0.18(+0.88%)
Jun 13, 2022	20.84	20.86	20.47	20.53	44,360,100	-0.60(-2.84%)
Jun 10, 2022	21.37	21.37	21.07	21.13	14,945,625	-0.32(-1.48%)
Jun 09, 2022	21.55	21.60	21.44	21.44	14,029,633	-0.15(-0.67%)
Jun 08, 2022	21.70	21.70	21.57	21.59	5,722,480	-0.14(-0.63%)
Jun 07, 2022	21.64	21.73	21.62	21.73	7,498,841	+0.03(+0.16%)
Jun 06, 2022	21.82	21.82	21.67	21.69	5,880,215	-0.08(-0.35%)
Jun 03, 2022	21.80	21.81	21.74	21.77	4,940,614	-0.11(-0.51%)
Jun 02, 2022	21.79	21.88	21.76	21.88	7,202,982	+0.07(+0.31%)
Jun 01, 2022	21.85	21.87	21.76	21.81	24,920,252	-0.04(-0.17%)
May 31, 2022	21.88	21.89	21.78	21.85	22,086,148	-0.10(-0.47%)
May 27, 2022	21.87	21.97	21.83	21.95	7,415,581	+0.17(+0.78%)
May 26, 2022	21.64	21.80	21.61	21.78	8,260,869	+0.20(+0.95%)
May 25, 2022	21.40	21.60	21.38	21.57	5,551,015	+0.20(+0.92%)
May 24, 2022	21.28	21.41	21.26	21.38	6,401,292	+0.07(+0.32%)
May 23, 2022	21.32	21.34	21.29	21.31	6,104,682	+0.03(+0.16%)
May 20, 2022	21.34	21.34	21.21	21.28	7,236,182	-0.02(-0.08%)
May 19, 2022	21.17	21.34	21.16	21.29	8,701,074	+0.10(+0.48%)
May 18, 2022	21.24	21.24	21.17	21.19	8,860,473	-0.13(-0.60%)
May 17, 2022	21.37	21.37	21.29	21.32	7,905,603	-0.01(-0.04%)
May 16, 2022	21.39	21.40	21.33	21.33	5,785,214	-0.03(-0.12%)
May 13, 2022	21.43	21.43	21.29	21.35	7,042,965	-0.02(-0.08%)
May 12, 2022	21.36	21.42	21.28	21.37	7,637,466	+0.00(+0.00%)
May 11, 2022	21.45	21.56	21.37	21.37	8,171,380	-0.10(-0.48%)
May 10, 2022	21.52	21.54	21.40	21.47	11,397,847	+0.06(+0.28%)
May 09, 2022	21.47	21.52	21.39	21.41	7,655,720	-0.17(-0.79%)
May 06, 2022	21.60	21.66	21.52	21.58	7,783,424	-0.08(-0.35%)
May 05, 2022	21.82	21.85	21.60	21.66	9,614,027	-0.26(-1.17%)
May 04, 2022	21.79	21.96	21.66	21.92	11,177,564	+0.15(+0.71%)
May 03, 2022	21.72	21.81	21.72	21.76	7,146,750	+0.08(+0.35%)

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.