Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.05	22.13	21.99	22.08	7,786,338	+0.06(+0.28%)
Jul 28, 2022	21.91	22.02	21.86	22.02	11,328,335	+0.18(+0.84%)
Jul 27, 2022	21.75	21.88	21.73	21.84	6,570,910	+0.19(+0.89%)
Jul 26, 2022	21.73	21.73	21.63	21.64	8,510,867	-0.11(-0.48%)
Jul 25, 2022	21.78	21.79	21.71	21.75	4,854,081	+0.02(+0.08%)
Jul 22, 2022	21.86	21.91	21.67	21.73	11,798,646	-0.08(-0.36%)
Jul 21, 2022	21.60	21.84	21.57	21.81	8,481,024	+0.19(+0.89%)
Jul 20, 2022	21.58	21.73	21.54	21.62	22,220,928	+0.09(+0.41%)
Jul 19, 2022	21.37	21.56	21.36	21.53	7,948,016	+0.25(+1.15%)
Jul 18, 2022	21.50	21.50	21.26	21.29	11,083,370	-0.17(-0.78%)
Jul 15, 2022	21.34	21.46	21.31	21.45	3,597,721	+0.19(+0.91%)
Jul 14, 2022	21.14	21.28	21.05	21.26	4,185,199	-0.04(-0.21%)
Jul 13, 2022	21.15	21.36	21.15	21.30	8,476,301	-0.02(-0.08%)
Jul 12, 2022	21.29	21.34	21.27	21.32	6,113,693	+0.04(+0.16%)
Jul 11, 2022	21.36	21.39	21.28	21.29	6,577,880	-0.07(-0.33%)
Jul 08, 2022	21.29	21.37	21.25	21.36	4,747,524	+0.01(+0.04%)
Jul 07, 2022	21.19	21.36	21.16	21.35	5,649,324	+0.27(+1.29%)
Jul 06, 2022	21.12	21.15	21.05	21.07	6,056,205	-0.09(-0.41%)
Jul 05, 2022	21.13	21.17	20.99	21.16	6,417,831	-0.01(-0.04%)
Jul 01, 2022	21.10	21.25	21.07	21.17	9,383,780	+0.12(+0.59%)
Jun 30, 2022	21.01	21.10	20.96	21.05	7,067,810	-0.05(-0.25%)
Jun 29, 2022	21.14	21.15	21.05	21.10	9,425,207	-0.03(-0.17%)
Jun 28, 2022	21.33	21.34	21.13	21.14	5,479,055	-0.19(-0.90%)
Jun 27, 2022	21.45	21.45	21.32	21.33	8,308,248	-0.07(-0.33%)
Jun 24, 2022	21.34	21.48	21.32	21.40	4,799,938	+0.09(+0.41%)
Jun 23, 2022	21.25	21.32	21.23	21.31	8,673,737	+0.10(+0.49%)
Jun 22, 2022	21.22	21.29	21.20	21.20	5,625,552	-0.02(-0.08%)
Jun 21, 2022	21.36	21.39	21.21	21.22	10,812,130	-0.03(-0.12%)
Jun 17, 2022	21.25	21.34	21.16	21.25	14,026,039	+0.10(+0.45%)
Jun 16, 2022	21.21	21.28	21.06	21.15	15,404,067	-0.29(-1.34%)
Jun 15, 2022	21.23	21.53	21.19	21.44	15,219,162	+0.34(+1.61%)
Jun 14, 2022	21.10	21.22	20.97	21.10	16,576,337	+0.18(+0.88%)
Jun 13, 2022	21.24	21.26	20.86	20.92	43,532,164	-0.61(-2.84%)
Jun 10, 2022	21.77	21.77	21.47	21.53	14,666,680	-0.32(-1.48%)
Jun 09, 2022	21.96	22.01	21.85	21.85	13,767,784	-0.15(-0.67%)
Jun 08, 2022	22.11	22.11	21.98	22.00	5,615,676	-0.14(-0.63%)
Jun 07, 2022	22.05	22.15	22.03	22.14	7,358,882	+0.03(+0.16%)
Jun 06, 2022	22.23	22.23	22.08	22.10	5,770,467	-0.08(-0.35%)
Jun 03, 2022	22.22	22.23	22.16	22.18	4,848,402	-0.11(-0.51%)
Jun 02, 2022	22.21	22.30	22.17	22.30	7,068,546	+0.07(+0.31%)
Jun 01, 2022	22.26	22.29	22.17	22.23	24,455,142	-0.04(-0.17%)
May 31, 2022	22.30	22.31	22.19	22.26	21,673,942	-0.10(-0.47%)
May 27, 2022	22.29	22.39	22.25	22.37	7,277,180	+0.17(+0.78%)
May 26, 2022	22.05	22.21	22.02	22.19	8,106,692	+0.21(+0.95%)
May 25, 2022	21.80	22.01	21.79	21.99	5,447,413	+0.20(+0.92%)
May 24, 2022	21.68	21.82	21.66	21.79	6,281,822	+0.07(+0.32%)
May 23, 2022	21.72	21.75	21.70	21.72	5,990,747	+0.03(+0.16%)
May 20, 2022	21.75	21.75	21.61	21.68	7,101,129	-0.02(-0.08%)
May 19, 2022	21.58	21.74	21.56	21.70	8,538,681	+0.10(+0.48%)
May 18, 2022	21.65	21.65	21.58	21.59	8,695,105	-0.13(-0.60%)
May 17, 2022	21.78	21.78	21.70	21.72	7,758,056	-0.01(-0.04%)
May 16, 2022	21.79	21.80	21.73	21.73	5,677,242	-0.03(-0.12%)
May 13, 2022	21.84	21.84	21.69	21.76	6,911,518	-0.02(-0.08%)
May 12, 2022	21.77	21.83	21.68	21.78	7,494,924	+0.00(+0.00%)
May 11, 2022	21.85	21.97	21.78	21.78	8,018,874	-0.10(-0.48%)
May 10, 2022	21.93	21.95	21.81	21.88	11,185,123	+0.06(+0.28%)
May 09, 2022	21.88	21.93	21.79	21.82	7,512,838	-0.17(-0.79%)
May 06, 2022	22.01	22.07	21.93	21.99	7,638,158	-0.08(-0.35%)
May 05, 2022	22.24	22.26	22.01	22.07	9,434,595	-0.26(-1.17%)
May 04, 2022	22.20	22.38	22.07	22.33	10,968,951	+0.16(+0.71%)
May 03, 2022	22.13	22.23	22.13	22.18	7,013,367	+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.