Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.14	33.27	33.13	33.27	4,931,999	+0.10(+0.31%)
Jul 29, 2021	33.05	33.17	33.05	33.17	4,194,538	+0.13(+0.38%)
Jul 28, 2021	33.03	33.05	32.94	33.05	3,937,777	+0.06(+0.18%)
Jul 27, 2021	33.05	33.05	32.87	32.99	4,190,669	-0.05(-0.15%)
Jul 26, 2021	33.07	33.07	33.02	33.04	2,304,741	-0.03(-0.10%)
Jul 23, 2021	32.99	33.09	32.96	33.07	3,905,831	+0.14(+0.41%)
Jul 22, 2021	32.99	33.01	32.93	32.94	3,079,491	-0.06(-0.18%)
Jul 21, 2021	32.99	33.02	32.94	32.99	4,266,216	+0.03(+0.10%)
Jul 20, 2021	32.83	33.01	32.79	32.96	3,666,298	+0.19(+0.57%)
Jul 19, 2021	32.84	32.90	32.75	32.77	6,968,002	-0.19(-0.59%)
Jul 16, 2021	33.07	33.07	32.97	32.97	3,659,181	-0.07(-0.20%)
Jul 15, 2021	33.06	33.08	33.01	33.04	2,622,672	-0.03(-0.08%)
Jul 14, 2021	33.05	33.10	33.02	33.06	4,034,672	+0.02(+0.05%)
Jul 13, 2021	33.21	33.22	32.99	33.05	12,545,549	-0.18(-0.53%)
Jul 12, 2021	33.21	33.23	33.19	33.22	1,949,533	+0.03(+0.10%)
Jul 09, 2021	33.15	33.23	33.11	33.19	1,783,186	+0.08(+0.25%)
Jul 08, 2021	33.15	33.18	33.10	33.10	3,145,539	-0.13(-0.38%)
Jul 07, 2021	33.22	33.24	33.14	33.23	3,664,849	+0.03(+0.10%)
Jul 06, 2021	33.20	33.21	33.10	33.20	3,932,242	+0.03(+0.08%)
Jul 02, 2021	33.12	33.17	33.11	33.17	3,550,347	+0.07(+0.20%)
Jul 01, 2021	33.13	33.15	33.05	33.10	3,225,756	+0.03(+0.10%)
Jun 30, 2021	32.95	33.09	32.92	33.07	4,626,984	+0.12(+0.37%)
Jun 29, 2021	32.95	33.02	32.92	32.95	3,048,993	+0.00(+0.00%)
Jun 28, 2021	32.97	32.98	32.84	32.95	4,371,123	+0.03(+0.10%)
Jun 25, 2021	32.95	32.96	32.88	32.92	3,703,129	-0.03(-0.08%)
Jun 24, 2021	32.95	32.98	32.89	32.94	2,510,265	+0.03(+0.08%)
Jun 23, 2021	32.93	32.97	32.90	32.92	2,114,864	+0.00(+0.00%)
Jun 22, 2021	32.80	32.92	32.78	32.92	3,325,562	+0.09(+0.28%)
Jun 21, 2021	32.74	32.82	32.73	32.82	1,980,896	+0.10(+0.31%)
Jun 18, 2021	32.75	32.79	32.69	32.72	3,515,473	-0.08(-0.23%)
Jun 17, 2021	32.71	32.84	32.68	32.80	4,926,662	+0.09(+0.28%)
Jun 16, 2021	32.79	32.83	32.66	32.71	3,090,985	-0.08(-0.23%)
Jun 15, 2021	32.82	32.83	32.75	32.78	2,116,698	-0.03(-0.08%)
Jun 14, 2021	32.76	32.83	32.76	32.81	4,875,797	+0.03(+0.10%)
Jun 11, 2021	32.73	32.79	32.71	32.77	2,316,920	+0.05(+0.15%)
Jun 10, 2021	32.68	32.75	32.66	32.72	2,816,986	+0.08(+0.23%)
Jun 09, 2021	32.62	32.71	32.59	32.65	3,259,642	+0.06(+0.18%)
Jun 08, 2021	32.67	32.67	32.58	32.59	3,400,124	-0.02(-0.05%)
Jun 07, 2021	32.69	32.69	32.60	32.60	2,584,393	-0.05(-0.15%)
Jun 04, 2021	32.66	32.69	32.60	32.66	3,215,227	+0.04(+0.13%)
Jun 03, 2021	32.60	32.64	32.54	32.61	3,054,227	-0.02(-0.05%)
Jun 02, 2021	32.60	32.66	32.55	32.63	6,412,442	+0.04(+0.13%)
Jun 01, 2021	32.61	32.61	32.51	32.59	9,214,017	+0.06(+0.17%)
May 28, 2021	32.41	32.53	32.38	32.53	6,380,501	+0.19(+0.58%)
May 27, 2021	32.30	32.39	32.27	32.34	2,723,293	+0.08(+0.25%)
May 26, 2021	32.31	32.31	32.22	32.26	6,012,320	+0.00(+0.00%)
May 25, 2021	32.41	32.41	32.26	32.26	3,142,259	-0.10(-0.31%)
May 24, 2021	32.32	32.40	32.31	32.36	3,567,604	+0.12(+0.36%)
May 21, 2021	32.29	32.36	32.22	32.25	4,478,914	+0.00(+0.00%)
May 20, 2021	32.10	32.26	32.05	32.25	3,117,419	+0.23(+0.71%)
May 19, 2021	31.98	32.08	31.89	32.02	3,712,182	-0.07(-0.21%)
May 18, 2021	32.10	32.14	32.05	32.09	2,158,588	+0.03(+0.10%)
May 17, 2021	32.10	32.10	32.01	32.05	2,706,211	-0.03(-0.08%)
May 14, 2021	32.01	32.15	32.00	32.08	2,805,795	+0.20(+0.63%)
May 13, 2021	31.84	32.01	31.84	31.88	4,471,302	+0.09(+0.29%)
May 12, 2021	32.00	32.03	31.72	31.79	11,279,403	-0.31(-0.97%)
May 11, 2021	32.18	32.22	32.00	32.10	8,691,818	-0.21(-0.65%)
May 10, 2021	32.45	32.48	32.28	32.31	3,679,722	-0.15(-0.46%)
May 07, 2021	32.31	32.46	32.27	32.46	5,061,612	+0.22(+0.68%)
May 06, 2021	32.26	32.28	32.09	32.24	5,961,128	-0.01(-0.03%)
May 05, 2021	32.36	32.40	32.20	32.25	5,507,403	-0.05(-0.16%)
May 04, 2021	32.39	32.39	32.25	32.30	6,047,801	-0.06(-0.18%)

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.