Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.60	33.62	33.58	33.61	51,646	-0.01(-0.04%)
Jul 28, 2022	33.75	33.75	33.58	33.62	34,536	-0.01(-0.03%)
Jul 27, 2022	33.63	33.66	33.60	33.63	56,874	-0.01(-0.04%)
Jul 26, 2022	33.63	33.65	33.61	33.65	93,862	+0.02(+0.07%)
Jul 25, 2022	33.62	33.63	33.60	33.62	30,909	+0.01(+0.03%)
Jul 22, 2022	33.61	33.65	33.61	33.61	136,267	-0.02(-0.05%)
Jul 21, 2022	33.60	33.65	33.60	33.63	41,719	+0.02(+0.05%)
Jul 20, 2022	33.61	33.67	33.61	33.61	65,093	+0.00(+0.00%)
Jul 19, 2022	33.61	33.64	33.60	33.61	116,463	-0.02(-0.05%)
Jul 18, 2022	33.59	33.63	33.58	33.63	31,119	+0.04(+0.13%)
Jul 15, 2022	33.59	33.62	33.58	33.58	18,482	-0.01(-0.03%)
Jul 14, 2022	33.62	33.62	33.59	33.59	41,452	-0.01(-0.04%)
Jul 13, 2022	33.60	33.64	33.60	33.61	66,690	-0.01(-0.04%)
Jul 12, 2022	33.64	33.65	33.60	33.62	53,481	-0.00(-0.01%)
Jul 11, 2022	33.61	33.62	33.60	33.62	22,957	+0.01(+0.04%)
Jul 08, 2022	33.62	33.62	33.60	33.61	12,870	+0.00(+0.01%)
Jul 07, 2022	33.60	33.61	33.60	33.61	10,974	+0.01(+0.02%)
Jul 06, 2022	33.66	33.66	33.60	33.60	16,498	-0.01(-0.04%)
Jul 05, 2022	33.60	33.62	33.60	33.62	49,017	+0.01(+0.02%)
Jul 01, 2022	33.61	33.64	33.57	33.61	38,876	-0.01(-0.04%)
Jun 30, 2022	33.61	33.67	33.61	33.62	51,553	+0.00(+0.00%)
Jun 29, 2022	33.60	33.63	33.60	33.62	15,889	+0.01(+0.03%)
Jun 28, 2022	33.67	33.67	33.60	33.61	69,529	-0.01(-0.03%)
Jun 27, 2022	33.60	33.63	33.60	33.62	457,111	-0.02(-0.06%)
Jun 24, 2022	33.62	33.65	33.61	33.64	276,542	+0.01(+0.03%)
Jun 23, 2022	33.59	33.69	33.59	33.63	20,905	+0.02(+0.06%)
Jun 22, 2022	33.59	33.64	33.59	33.61	50,267	+0.01(+0.03%)
Jun 21, 2022	33.75	33.75	33.59	33.60	43,386	+0.01(+0.03%)
Jun 17, 2022	33.62	33.63	33.58	33.59	33,148	+0.03(+0.09%)
Jun 16, 2022	33.56	33.64	33.55	33.56	138,202	-0.01(-0.03%)
Jun 15, 2022	33.68	33.68	33.56	33.57	120,013	-0.06(-0.17%)
Jun 14, 2022	33.54	33.63	33.54	33.63	60,802	+0.00(+0.00%)
Jun 13, 2022	33.59	33.73	33.55	33.63	213,568	+0.02(+0.06%)
Jun 10, 2022	33.58	33.63	33.58	33.61	35,352	-0.00(-0.00%)
Jun 09, 2022	33.60	33.63	33.59	33.61	11,312	+0.04(+0.12%)
Jun 08, 2022	33.61	33.63	33.57	33.57	16,872	-0.02(-0.06%)
Jun 07, 2022	33.59	33.63	33.58	33.59	25,359	-0.02(-0.07%)
Jun 06, 2022	33.59	33.63	33.59	33.62	17,133	+0.03(+0.10%)
Jun 03, 2022	33.63	33.64	33.58	33.58	42,210	-0.03(-0.10%)
Jun 02, 2022	33.59	33.62	33.59	33.62	24,878	+0.01(+0.04%)
Jun 01, 2022	33.58	33.63	33.58	33.60	22,190	-0.01(-0.04%)
May 31, 2022	33.59	33.63	33.58	33.62	61,467	-0.01(-0.04%)
May 27, 2022	33.58	33.63	33.58	33.63	33,104	+0.04(+0.12%)
May 26, 2022	33.58	33.63	33.58	33.59	26,302	-0.00(-0.01%)
May 25, 2022	33.60	33.63	33.58	33.60	33,838	-0.00(-0.01%)
May 24, 2022	33.59	33.62	33.59	33.60	26,331	-0.01(-0.04%)
May 23, 2022	33.65	33.65	33.59	33.62	24,544	-0.03(-0.10%)
May 20, 2022	33.62	33.72	33.57	33.65	44,310	+0.08(+0.23%)
May 19, 2022	33.67	33.67	33.54	33.57	173,272	-0.03(-0.09%)
May 18, 2022	33.59	33.63	33.59	33.60	17,928	+0.01(+0.03%)
May 17, 2022	33.62	33.63	33.59	33.59	19,498	+0.00(+0.00%)
May 16, 2022	33.63	33.63	33.58	33.59	31,671	-0.01(-0.03%)
May 13, 2022	33.62	33.67	33.58	33.60	15,198	+0.00(+0.01%)
May 12, 2022	33.63	33.63	33.57	33.60	16,489	-0.01(-0.04%)
May 11, 2022	33.63	33.70	33.57	33.61	50,980	+0.00(+0.01%)
May 10, 2022	33.64	33.64	33.58	33.61	413,948	-0.01(-0.01%)
May 09, 2022	33.64	33.70	33.57	33.61	132,625	-0.03(-0.08%)
May 06, 2022	33.58	33.64	33.58	33.64	51,754	+0.05(+0.14%)
May 05, 2022	33.76	33.76	33.57	33.59	46,766	-0.04(-0.12%)
May 04, 2022	33.62	33.65	33.59	33.63	55,726	-0.05(-0.14%)
May 03, 2022	33.64	33.70	33.60	33.68	288,820	+0.09(+0.26%)

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.