Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.03	23.90	22.85	23.13	49,772	+0.19(+0.85%)
Jul 28, 2022	22.96	23.02	22.75	22.93	51,803	+0.21(+0.94%)
Jul 27, 2022	22.65	23.00	22.65	22.72	24,790	+0.00(+0.00%)
Jul 26, 2022	22.72	22.94	22.54	22.72	30,983	-0.13(-0.58%)
Jul 25, 2022	22.83	23.05	22.72	22.85	22,527	+0.00(+0.02%)
Jul 22, 2022	22.94	23.12	22.79	22.85	27,715	+0.03(+0.14%)
Jul 21, 2022	22.93	23.11	22.64	22.82	33,656	-0.03(-0.12%)
Jul 20, 2022	22.83	23.02	22.68	22.84	19,211	+0.15(+0.66%)
Jul 19, 2022	22.94	22.94	22.56	22.69	16,895	-0.20(-0.89%)
Jul 18, 2022	22.64	23.02	22.49	22.90	19,861	+0.32(+1.43%)
Jul 15, 2022	22.90	22.90	22.45	22.57	24,965	-0.24(-1.07%)
Jul 14, 2022	22.26	22.82	22.26	22.82	10,383	+0.12(+0.55%)
Jul 13, 2022	22.50	22.98	22.48	22.69	32,782	+0.06(+0.27%)
Jul 12, 2022	22.89	23.01	22.60	22.63	49,956	-0.26(-1.12%)
Jul 11, 2022	22.65	22.89	22.38	22.89	26,955	+0.39(+1.73%)
Jul 08, 2022	22.16	22.53	22.16	22.50	22,826	+0.21(+0.95%)
Jul 07, 2022	22.30	22.49	22.05	22.29	19,751	-0.01(-0.04%)
Jul 06, 2022	21.97	22.30	21.90	22.29	87,110	+0.35(+1.61%)
Jul 05, 2022	21.89	21.94	21.59	21.94	27,520	+0.00(+0.00%)
Jul 01, 2022	21.47	22.01	21.43	21.94	72,386	+0.48(+2.23%)
Jun 30, 2022	21.43	21.48	21.16	21.46	48,399	+0.13(+0.63%)
Jun 29, 2022	21.19	21.68	21.19	21.33	44,181	+0.03(+0.16%)
Jun 28, 2022	21.26	21.50	21.09	21.29	95,535	-0.07(-0.33%)
Jun 27, 2022	21.70	21.70	21.27	21.36	39,851	+0.03(+0.12%)
Jun 24, 2022	21.44	21.66	21.25	21.34	35,930	-0.08(-0.37%)
Jun 23, 2022	21.36	21.51	21.19	21.42	45,308	+0.23(+1.09%)
Jun 22, 2022	21.14	21.50	20.85	21.19	40,275	+0.04(+0.17%)
Jun 21, 2022	20.91	21.26	20.81	21.15	57,161	+0.34(+1.62%)
Jun 17, 2022	20.76	21.21	20.74	20.81	40,253	+0.00(+0.00%)
Jun 16, 2022	20.97	21.26	20.76	20.81	63,180	-0.31(-1.47%)
Jun 15, 2022	21.00	21.64	20.94	21.12	100,841	+0.07(+0.34%)
Jun 14, 2022	21.21	21.64	20.82	21.05	49,722	-0.10(-0.46%)
Jun 13, 2022	21.97	22.22	21.05	21.15	83,764	-1.00(-4.52%)
Jun 10, 2022	22.39	22.39	21.97	22.15	37,875	-0.30(-1.34%)
Jun 09, 2022	22.55	22.68	22.20	22.45	26,472	+0.12(+0.52%)
Jun 08, 2022	22.47	22.48	22.29	22.34	19,169	-0.06(-0.27%)
Jun 07, 2022	22.06	22.65	22.06	22.40	22,652	+0.18(+0.82%)
Jun 06, 2022	22.50	22.50	21.98	22.21	50,464	+0.00(+0.00%)
Jun 03, 2022	22.38	22.38	22.08	22.21	19,257	+0.02(+0.08%)
Jun 02, 2022	22.34	22.34	21.97	22.20	23,348	-0.17(-0.78%)
Jun 01, 2022	22.35	22.50	22.14	22.37	24,082	+0.16(+0.71%)
May 31, 2022	22.65	22.65	21.60	22.21	113,688	-0.52(-2.30%)
May 27, 2022	22.43	22.82	22.43	22.74	62,991	+0.26(+1.16%)
May 26, 2022	22.11	22.58	22.11	22.48	53,349	+0.22(+0.98%)
May 25, 2022	21.58	22.39	21.52	22.26	70,917	+0.79(+3.69%)
May 24, 2022	20.91	21.58	20.86	21.47	58,777	+0.59(+2.84%)
May 23, 2022	20.78	21.13	20.70	20.87	78,721	+0.08(+0.38%)
May 20, 2022	21.14	21.30	20.59	20.79	93,779	-0.31(-1.49%)
May 19, 2022	21.13	21.40	20.93	21.11	54,902	+0.03(+0.17%)
May 18, 2022	21.67	21.67	21.00	21.07	75,352	-0.50(-2.30%)
May 17, 2022	21.75	22.11	21.57	21.57	93,536	-0.12(-0.55%)
May 16, 2022	21.70	22.00	21.56	21.69	54,700	-0.00(-0.01%)
May 13, 2022	21.54	22.19	21.49	21.69	166,240	+0.20(+0.93%)
May 12, 2022	21.52	21.65	21.43	21.49	44,760	-0.01(-0.06%)
May 11, 2022	21.42	21.62	21.42	21.50	33,091	+0.08(+0.39%)
May 10, 2022	21.63	21.69	21.37	21.42	36,612	-0.19(-0.89%)
May 09, 2022	21.52	21.77	21.45	21.61	91,756	-0.05(-0.23%)
May 06, 2022	21.66	21.86	21.44	21.66	56,840	-0.12(-0.54%)
May 05, 2022	21.90	21.95	21.52	21.78	69,243	-0.20(-0.91%)
May 04, 2022	22.03	22.17	21.87	21.98	127,567	-0.05(-0.24%)
May 03, 2022	21.88	22.30	21.83	22.03	69,983	+0.17(+0.76%)

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.