Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.80	21.07	20.71	21.07	4,528,217	+0.27(+1.29%)
Jul 28, 2022	20.72	20.83	20.56	20.80	3,994,238	+0.09(+0.45%)
Jul 27, 2022	20.36	20.76	20.33	20.71	5,581,733	+0.57(+2.81%)
Jul 26, 2022	20.27	20.30	20.14	20.14	5,210,474	-0.26(-1.27%)
Jul 25, 2022	20.36	20.42	20.27	20.40	3,823,013	+0.25(+1.24%)
Jul 22, 2022	20.33	20.45	20.07	20.15	4,331,123	+0.00(+0.00%)
Jul 21, 2022	19.90	20.17	19.86	20.15	4,396,840	+0.19(+0.93%)
Jul 20, 2022	20.01	20.05	19.86	19.96	4,651,459	-0.01(-0.05%)
Jul 19, 2022	19.83	19.99	19.82	19.97	6,023,503	+0.46(+2.37%)
Jul 18, 2022	19.72	19.82	19.50	19.51	5,309,563	-0.01(-0.05%)
Jul 15, 2022	19.38	19.52	19.23	19.52	5,283,386	+0.38(+1.98%)
Jul 14, 2022	18.99	19.17	18.80	19.14	5,557,249	-0.19(-1.01%)
Jul 13, 2022	19.14	19.45	19.06	19.33	5,340,908	+0.03(+0.14%)
Jul 12, 2022	19.29	19.43	19.21	19.31	5,136,022	+0.08(+0.43%)
Jul 11, 2022	19.26	19.34	19.14	19.22	5,826,668	-0.53(-2.67%)
Jul 08, 2022	19.71	19.87	19.61	19.75	6,076,973	-0.08(-0.42%)
Jul 07, 2022	19.69	19.83	19.69	19.83	4,363,937	+0.41(+2.10%)
Jul 06, 2022	19.40	19.46	19.19	19.43	5,584,433	+0.14(+0.72%)
Jul 05, 2022	19.08	19.29	18.98	19.29	6,569,510	-0.25(-1.28%)
Jul 01, 2022	19.30	19.56	19.19	19.54	5,238,106	-0.12(-0.61%)
Jun 30, 2022	19.45	19.70	19.35	19.66	9,114,702	-0.22(-1.12%)
Jun 29, 2022	20.02	20.05	19.87	19.88	4,738,746	-0.06(-0.28%)
Jun 28, 2022	20.27	20.36	19.94	19.94	3,735,930	-0.04(-0.19%)
Jun 27, 2022	20.02	20.12	19.94	19.97	6,772,299	-0.05(-0.23%)
Jun 24, 2022	19.69	20.04	19.64	20.02	4,255,752	+0.53(+2.71%)
Jun 23, 2022	19.54	19.57	19.26	19.49	5,929,962	-0.03(-0.14%)
Jun 22, 2022	19.45	19.68	19.42	19.52	5,599,137	-0.22(-1.13%)
Jun 21, 2022	19.70	19.85	19.66	19.74	6,748,051	+0.46(+2.40%)
Jun 17, 2022	19.46	19.53	19.14	19.28	6,877,799	-0.34(-1.75%)
Jun 16, 2022	19.54	19.76	19.37	19.62	6,080,917	-0.45(-2.26%)
Jun 15, 2022	19.82	20.18	19.60	20.08	13,925,127	+0.40(+2.02%)
Jun 14, 2022	19.85	19.88	19.49	19.68	5,775,801	-0.16(-0.79%)
Jun 13, 2022	20.05	20.13	19.77	19.83	9,854,809	-0.90(-4.33%)
Jun 10, 2022	20.82	20.84	20.53	20.73	12,360,764	-0.58(-2.74%)
Jun 09, 2022	21.64	21.70	21.31	21.32	5,893,300	-0.65(-2.94%)
Jun 08, 2022	22.11	22.14	21.92	21.96	8,820,049	-0.39(-1.73%)
Jun 07, 2022	21.98	22.38	21.97	22.35	6,692,402	-0.05(-0.24%)
Jun 06, 2022	22.56	22.60	22.34	22.40	3,976,044	-0.04(-0.16%)
Jun 03, 2022	22.48	22.58	22.36	22.44	5,655,062	-0.32(-1.42%)
Jun 02, 2022	22.38	22.77	22.34	22.76	10,194,268	+0.52(+2.34%)
Jun 01, 2022	22.55	22.59	22.12	22.24	6,179,192	+0.07(+0.32%)
May 31, 2022	22.22	22.32	22.11	22.17	5,688,181	-0.24(-1.08%)
May 27, 2022	22.27	22.42	22.24	22.41	6,598,613	+0.47(+2.13%)
May 26, 2022	21.76	21.99	21.76	21.94	4,792,421	+0.03(+0.12%)
May 25, 2022	21.72	21.99	21.69	21.92	6,532,471	+0.07(+0.33%)
May 24, 2022	21.76	21.89	21.56	21.85	6,473,012	-0.03(-0.12%)
May 23, 2022	21.77	21.93	21.71	21.87	5,205,188	+0.28(+1.29%)
May 20, 2022	21.71	21.75	21.31	21.59	6,874,075	+0.19(+0.88%)
May 19, 2022	21.20	21.54	21.19	21.41	7,090,313	+0.28(+1.32%)
May 18, 2022	21.56	21.57	21.06	21.13	4,175,358	-0.54(-2.49%)
May 17, 2022	21.62	21.70	21.49	21.67	6,161,017	+0.36(+1.69%)
May 16, 2022	21.16	21.43	21.12	21.31	6,504,959	+0.08(+0.38%)
May 13, 2022	20.92	21.23	20.89	21.23	6,650,060	+0.75(+3.64%)
May 12, 2022	20.45	20.64	20.28	20.48	9,410,557	-0.40(-1.89%)
May 11, 2022	21.14	21.41	20.86	20.88	8,725,605	-0.06(-0.30%)
May 10, 2022	21.22	21.26	20.75	20.94	8,104,152	+0.02(+0.09%)
May 09, 2022	21.27	21.30	20.86	20.92	9,595,364	-0.72(-3.32%)
May 06, 2022	21.64	21.77	21.42	21.64	10,826,598	-0.32(-1.47%)
May 05, 2022	22.48	22.49	21.79	21.96	9,325,190	-0.83(-3.63%)
May 04, 2022	22.25	22.82	22.07	22.79	9,192,237	+0.52(+2.34%)
May 03, 2022	22.19	22.35	22.15	22.27	8,012,788	+0.25(+1.14%)

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.