Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.72	20.98	20.69	20.86	3,892,027	+0.33(+1.62%)
Jul 28, 2022	20.41	20.61	20.23	20.53	2,029,462	+0.08(+0.39%)
Jul 27, 2022	20.44	20.56	20.23	20.45	1,449,572	+0.03(+0.13%)
Jul 26, 2022	20.29	20.46	20.27	20.42	980,832	+0.06(+0.31%)
Jul 25, 2022	20.24	20.58	20.17	20.36	1,540,972	+0.25(+1.25%)
Jul 22, 2022	20.04	20.28	19.97	20.11	1,080,339	+0.07(+0.36%)
Jul 21, 2022	20.00	20.05	19.76	20.03	1,310,082	-0.07(-0.36%)
Jul 20, 2022	20.08	20.18	19.85	20.11	1,252,037	+0.03(+0.13%)
Jul 19, 2022	19.94	20.21	19.89	20.08	1,791,174	+0.39(+2.00%)
Jul 18, 2022	19.64	19.82	19.52	19.68	2,091,655	+0.09(+0.46%)
Jul 15, 2022	19.66	19.83	19.52	19.59	1,663,957	+0.10(+0.51%)
Jul 14, 2022	19.81	19.81	19.34	19.50	1,424,228	-0.50(-2.51%)
Jul 13, 2022	20.03	20.11	19.81	20.00	1,578,206	-0.14(-0.71%)
Jul 12, 2022	20.10	20.48	20.01	20.14	1,792,595	+0.03(+0.13%)
Jul 11, 2022	19.99	20.28	19.99	20.11	1,692,846	+0.04(+0.22%)
Jul 08, 2022	20.48	20.52	20.05	20.07	1,216,850	-0.28(-1.37%)
Jul 07, 2022	20.37	20.56	20.32	20.35	1,967,324	+0.11(+0.53%)
Jul 06, 2022	20.03	20.45	19.94	20.24	2,514,877	+0.22(+1.12%)
Jul 05, 2022	19.99	20.03	19.58	20.02	2,302,751	-0.26(-1.28%)
Jul 01, 2022	20.00	20.29	19.75	20.28	1,891,164	+0.23(+1.16%)
Jun 30, 2022	19.64	20.11	19.49	20.04	1,691,509	+0.22(+1.08%)
Jun 29, 2022	19.91	19.94	19.71	19.83	1,495,291	-0.03(-0.14%)
Jun 28, 2022	20.20	20.35	19.82	19.85	1,411,544	-0.16(-0.81%)
Jun 27, 2022	20.07	20.23	19.94	20.02	1,424,274	-0.03(-0.13%)
Jun 24, 2022	19.25	20.14	19.23	20.04	3,868,084	+0.98(+5.12%)
Jun 23, 2022	19.17	19.30	18.88	19.07	2,135,820	-0.09(-0.47%)
Jun 22, 2022	19.01	19.34	19.01	19.16	1,698,808	-0.05(-0.28%)
Jun 21, 2022	19.18	19.31	18.93	19.21	1,681,970	+0.35(+1.85%)
Jun 17, 2022	19.11	19.24	18.76	18.86	5,765,788	-0.21(-1.08%)
Jun 16, 2022	19.28	19.46	18.86	19.07	2,989,265	-0.56(-2.88%)
Jun 15, 2022	19.97	20.03	19.44	19.63	2,875,292	-0.20(-0.99%)
Jun 14, 2022	19.84	20.09	19.68	19.83	1,876,308	-0.01(-0.04%)
Jun 13, 2022	19.99	20.20	19.74	19.84	2,508,561	-0.40(-1.99%)
Jun 10, 2022	20.39	20.49	20.17	20.24	2,030,683	-0.53(-2.55%)
Jun 09, 2022	21.01	21.11	20.76	20.77	1,850,335	-0.32(-1.53%)
Jun 08, 2022	21.14	21.26	20.97	21.09	2,263,640	-0.24(-1.13%)
Jun 07, 2022	21.07	21.34	20.98	21.33	1,477,588	+0.18(+0.85%)
Jun 06, 2022	21.13	21.29	20.97	21.15	1,187,485	+0.24(+1.16%)
Jun 03, 2022	21.08	21.12	20.85	20.91	1,262,172	-0.24(-1.14%)
Jun 02, 2022	21.04	21.17	20.76	21.15	1,913,380	+0.19(+0.90%)
Jun 01, 2022	21.26	21.29	20.62	20.97	1,634,180	-0.27(-1.25%)
May 31, 2022	21.06	21.29	20.76	21.23	2,414,831	+0.20(+0.93%)
May 27, 2022	20.83	21.04	20.77	21.04	1,701,511	+0.27(+1.28%)
May 26, 2022	20.85	20.98	20.75	20.77	2,028,036	+0.10(+0.47%)
May 25, 2022	20.31	20.74	20.26	20.67	1,487,076	+0.31(+1.53%)
May 24, 2022	20.39	20.42	19.86	20.36	1,589,551	+0.02(+0.09%)
May 23, 2022	20.33	20.48	20.04	20.34	2,379,917	+0.35(+1.73%)
May 20, 2022	20.20	20.30	19.60	20.00	2,074,097	-0.12(-0.57%)
May 19, 2022	20.14	20.34	19.87	20.11	2,143,361	-0.20(-1.01%)
May 18, 2022	20.73	20.82	20.28	20.32	1,911,752	-0.57(-2.72%)
May 17, 2022	20.46	20.90	20.45	20.89	1,809,988	+0.69(+3.43%)
May 16, 2022	20.19	20.34	19.94	20.19	1,345,482	+0.04(+0.22%)
May 13, 2022	20.06	20.19	19.87	20.15	1,703,314	+0.28(+1.38%)
May 12, 2022	19.53	19.88	19.41	19.87	2,217,391	+0.33(+1.68%)
May 11, 2022	19.74	19.99	19.54	19.55	3,217,231	-0.20(-0.99%)
May 10, 2022	20.04	20.13	19.49	19.74	3,580,939	-0.29(-1.46%)
May 09, 2022	19.92	20.27	19.84	20.03	2,480,057	-0.09(-0.44%)
May 06, 2022	20.11	20.25	19.88	20.12	2,029,769	-0.05(-0.26%)
May 05, 2022	20.66	20.76	19.99	20.18	2,524,211	-0.67(-3.24%)
May 04, 2022	19.97	20.87	19.95	20.85	2,896,064	+0.84(+4.21%)
May 03, 2022	19.61	20.23	19.53	20.01	2,945,550	+0.62(+3.20%)

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.