Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.19	22.27	22.13	22.23	7,736,307	+0.06(+0.28%)
Jul 28, 2022	22.05	22.16	22.01	22.16	11,255,546	+0.19(+0.84%)
Jul 27, 2022	21.89	22.02	21.87	21.98	6,528,689	+0.19(+0.89%)
Jul 26, 2022	21.87	21.87	21.77	21.78	8,456,181	-0.11(-0.48%)
Jul 25, 2022	21.92	21.93	21.85	21.89	4,822,891	+0.02(+0.08%)
Jul 22, 2022	22.01	22.05	21.81	21.87	11,722,834	-0.08(-0.36%)
Jul 21, 2022	21.74	21.98	21.71	21.95	8,426,529	+0.19(+0.89%)
Jul 20, 2022	21.72	21.87	21.68	21.76	22,078,148	+0.09(+0.41%)
Jul 19, 2022	21.51	21.70	21.50	21.67	7,896,947	+0.25(+1.15%)
Jul 18, 2022	21.64	21.64	21.40	21.42	11,012,154	-0.17(-0.78%)
Jul 15, 2022	21.48	21.60	21.45	21.59	3,574,604	+0.19(+0.91%)
Jul 14, 2022	21.27	21.41	21.18	21.40	4,158,308	-0.04(-0.21%)
Jul 13, 2022	21.29	21.50	21.29	21.44	8,421,837	-0.02(-0.08%)
Jul 12, 2022	21.42	21.48	21.41	21.46	6,074,410	+0.04(+0.16%)
Jul 11, 2022	21.50	21.53	21.41	21.42	6,535,615	-0.07(-0.33%)
Jul 08, 2022	21.42	21.51	21.38	21.49	4,717,019	+0.01(+0.04%)
Jul 07, 2022	21.33	21.49	21.30	21.48	5,613,025	+0.27(+1.29%)
Jul 06, 2022	21.26	21.29	21.18	21.21	6,017,291	-0.09(-0.41%)
Jul 05, 2022	21.26	21.31	21.12	21.30	6,376,594	-0.01(-0.04%)
Jul 01, 2022	21.24	21.39	21.21	21.31	9,323,486	+0.12(+0.59%)
Jun 30, 2022	21.15	21.23	21.10	21.18	7,022,396	-0.05(-0.25%)
Jun 29, 2022	21.27	21.29	21.18	21.24	9,364,646	-0.04(-0.17%)
Jun 28, 2022	21.46	21.48	21.26	21.27	5,443,850	-0.19(-0.90%)
Jun 27, 2022	21.59	21.59	21.46	21.46	8,254,864	-0.07(-0.33%)
Jun 24, 2022	21.48	21.61	21.46	21.54	4,769,096	+0.09(+0.41%)
Jun 23, 2022	21.39	21.46	21.36	21.45	8,618,004	+0.11(+0.49%)
Jun 22, 2022	21.36	21.43	21.33	21.34	5,589,405	-0.02(-0.08%)
Jun 21, 2022	21.50	21.53	21.35	21.36	10,742,657	-0.03(-0.12%)
Jun 17, 2022	21.39	21.47	21.30	21.39	13,935,915	+0.10(+0.45%)
Jun 16, 2022	21.35	21.42	21.19	21.29	15,305,089	-0.29(-1.34%)
Jun 15, 2022	21.37	21.67	21.32	21.58	15,121,371	+0.34(+1.61%)
Jun 14, 2022	21.24	21.36	21.10	21.24	16,469,826	+0.18(+0.88%)
Jun 13, 2022	21.38	21.39	20.99	21.05	43,252,452	-0.61(-2.84%)
Jun 10, 2022	21.91	21.91	21.61	21.67	14,572,440	-0.32(-1.48%)
Jun 09, 2022	22.11	22.15	21.99	21.99	13,679,319	-0.15(-0.67%)
Jun 08, 2022	22.26	22.26	22.12	22.14	5,579,592	-0.14(-0.63%)
Jun 07, 2022	22.19	22.29	22.18	22.28	7,311,598	+0.04(+0.16%)
Jun 06, 2022	22.38	22.38	22.22	22.25	5,733,389	-0.08(-0.35%)
Jun 03, 2022	22.36	22.37	22.30	22.33	4,817,249	-0.11(-0.51%)
Jun 02, 2022	22.35	22.44	22.32	22.44	7,023,127	+0.07(+0.31%)
Jun 01, 2022	22.40	22.43	22.32	22.37	24,298,006	-0.04(-0.17%)
May 31, 2022	22.44	22.45	22.34	22.41	21,534,678	-0.11(-0.47%)
May 27, 2022	22.43	22.53	22.39	22.51	7,230,421	+0.17(+0.78%)
May 26, 2022	22.20	22.35	22.16	22.34	8,054,603	+0.21(+0.95%)
May 25, 2022	21.94	22.15	21.93	22.13	5,412,412	+0.20(+0.92%)
May 24, 2022	21.82	21.96	21.80	21.93	6,241,458	+0.07(+0.32%)
May 23, 2022	21.87	21.89	21.84	21.86	5,952,254	+0.03(+0.16%)
May 20, 2022	21.89	21.89	21.75	21.82	7,055,501	-0.02(-0.08%)
May 19, 2022	21.72	21.88	21.70	21.84	8,483,816	+0.10(+0.48%)
May 18, 2022	21.79	21.79	21.72	21.73	8,639,235	-0.13(-0.60%)
May 17, 2022	21.92	21.92	21.84	21.87	7,708,207	-0.01(-0.04%)
May 16, 2022	21.94	21.94	21.87	21.87	5,640,763	-0.03(-0.12%)
May 13, 2022	21.98	21.98	21.83	21.90	6,867,108	-0.02(-0.08%)
May 12, 2022	21.91	21.97	21.82	21.92	7,446,765	+0.00(+0.00%)
May 11, 2022	22.00	22.11	21.92	21.92	7,967,349	-0.10(-0.48%)
May 10, 2022	22.07	22.09	21.95	22.02	11,113,254	+0.06(+0.28%)
May 09, 2022	22.02	22.07	21.94	21.96	7,464,564	-0.17(-0.79%)
May 06, 2022	22.15	22.21	22.07	22.14	7,589,079	-0.08(-0.35%)
May 05, 2022	22.38	22.41	22.15	22.21	9,373,974	-0.26(-1.17%)
May 04, 2022	22.35	22.52	22.21	22.48	10,898,471	+0.16(+0.71%)
May 03, 2022	22.28	22.37	22.28	22.32	6,968,303	+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.