Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.96	33.98	33.92	33.95	2,416,948	-0.03(-0.10%)
Jul 29, 2021	33.95	33.98	33.94	33.98	3,706,794	+0.07(+0.20%)
Jul 28, 2021	33.90	33.93	33.86	33.91	2,078,550	+0.03(+0.10%)
Jul 27, 2021	33.89	33.91	33.84	33.88	2,343,869	-0.04(-0.12%)
Jul 26, 2021	33.95	33.97	33.91	33.92	2,340,463	-0.05(-0.15%)
Jul 23, 2021	33.91	33.97	33.91	33.97	4,014,322	+0.07(+0.20%)
Jul 22, 2021	33.89	33.93	33.85	33.91	3,888,032	+0.05(+0.15%)
Jul 21, 2021	33.84	33.88	33.82	33.85	11,510,397	+0.06(+0.17%)
Jul 20, 2021	33.63	33.80	33.63	33.80	11,513,576	+0.17(+0.50%)
Jul 19, 2021	33.78	33.79	33.59	33.63	9,600,643	-0.22(-0.65%)
Jul 16, 2021	33.94	33.94	33.85	33.85	3,595,776	-0.07(-0.20%)
Jul 15, 2021	33.89	33.92	33.87	33.91	1,082,544	-0.01(-0.02%)
Jul 14, 2021	33.90	33.95	33.90	33.92	2,870,593	+0.02(+0.05%)
Jul 13, 2021	33.96	33.97	33.89	33.91	1,295,044	-0.06(-0.17%)
Jul 12, 2021	33.97	34.00	33.94	33.96	3,923,048	-0.02(-0.05%)
Jul 09, 2021	33.96	33.99	33.93	33.98	2,687,875	+0.04(+0.12%)
Jul 08, 2021	33.91	33.96	33.87	33.94	2,845,276	-0.05(-0.15%)
Jul 07, 2021	34.02	34.02	33.95	33.99	2,872,447	-0.02(-0.05%)
Jul 06, 2021	34.00	34.01	33.96	34.01	1,134,282	+0.02(+0.05%)
Jul 02, 2021	33.96	33.99	33.94	33.99	1,361,143	+0.06(+0.17%)
Jul 01, 2021	33.89	33.94	33.89	33.93	4,377,552	+0.08(+0.25%)
Jun 30, 2021	33.87	33.88	33.84	33.85	3,212,016	-0.03(-0.07%)
Jun 29, 2021	33.86	33.87	33.83	33.87	3,873,375	+0.04(+0.12%)
Jun 28, 2021	33.84	33.86	33.81	33.83	2,814,607	+0.00(+0.00%)
Jun 25, 2021	33.81	33.84	33.80	33.83	4,919,205	+0.03(+0.10%)
Jun 24, 2021	33.77	33.81	33.75	33.80	3,620,698	+0.07(+0.20%)
Jun 23, 2021	33.71	33.77	33.71	33.73	6,396,712	+0.01(+0.02%)
Jun 22, 2021	33.68	33.74	33.68	33.72	4,253,138	+0.00(+0.00%)
Jun 21, 2021	33.66	33.72	33.66	33.72	5,760,123	+0.08(+0.22%)
Jun 18, 2021	33.64	33.66	33.60	33.65	2,800,987	-0.03(-0.07%)
Jun 17, 2021	33.65	33.69	33.65	33.67	1,977,163	+0.01(+0.02%)
Jun 16, 2021	33.70	33.72	33.60	33.66	1,457,459	-0.03(-0.07%)
Jun 15, 2021	33.69	33.71	33.67	33.69	1,496,549	-0.03(-0.07%)
Jun 14, 2021	33.73	33.73	33.69	33.71	2,181,603	-0.01(-0.02%)
Jun 11, 2021	33.74	33.76	33.69	33.72	967,577	+0.00(+0.00%)
Jun 10, 2021	33.67	33.74	33.67	33.72	2,419,941	+0.07(+0.20%)
Jun 09, 2021	33.65	33.69	33.65	33.65	1,924,940	+0.03(+0.10%)
Jun 08, 2021	33.63	33.65	33.60	33.62	2,542,357	+0.02(+0.05%)
Jun 07, 2021	33.60	33.62	33.58	33.60	1,788,044	+0.03(+0.08%)
Jun 04, 2021	33.56	33.60	33.55	33.58	2,108,406	+0.06(+0.18%)
Jun 03, 2021	33.50	33.57	33.49	33.52	5,182,954	-0.06(-0.18%)
Jun 02, 2021	33.57	33.60	33.55	33.58	2,940,603	+0.03(+0.08%)
Jun 01, 2021	33.51	33.55	33.49	33.55	2,526,547	+0.11(+0.34%)
May 28, 2021	33.47	33.51	33.44	33.44	1,954,803	-0.02(-0.05%)
May 27, 2021	33.48	33.51	33.45	33.46	2,767,479	-0.01(-0.03%)
May 26, 2021	33.47	33.47	33.43	33.47	2,331,550	+0.00(+0.00%)
May 25, 2021	33.46	33.48	33.42	33.47	2,318,173	+0.01(+0.03%)
May 24, 2021	33.45	33.50	33.41	33.46	7,486,431	+0.06(+0.18%)
May 21, 2021	33.44	33.44	33.35	33.40	4,389,368	+0.03(+0.10%)
May 20, 2021	33.25	33.37	33.25	33.37	3,494,924	+0.13(+0.40%)
May 19, 2021	33.25	33.31	33.21	33.23	5,885,435	-0.08(-0.25%)
May 18, 2021	33.42	33.42	33.31	33.32	3,013,632	-0.08(-0.23%)
May 17, 2021	33.45	33.47	33.37	33.39	3,219,611	-0.04(-0.13%)
May 14, 2021	33.40	33.44	33.37	33.43	3,628,302	+0.08(+0.25%)
May 13, 2021	33.28	33.39	33.28	33.35	2,272,385	+0.08(+0.25%)
May 12, 2021	33.34	33.37	33.25	33.27	1,433,590	-0.15(-0.45%)
May 11, 2021	33.34	33.42	33.32	33.42	2,693,600	-0.03(-0.10%)
May 10, 2021	33.51	33.52	33.43	33.45	2,081,683	-0.05(-0.15%)
May 07, 2021	33.50	33.52	33.47	33.50	2,021,646	+0.02(+0.05%)
May 06, 2021	33.51	33.51	33.43	33.48	1,238,015	-0.02(-0.05%)
May 05, 2021	33.43	33.50	33.40	33.50	2,586,592	+0.10(+0.30%)
May 04, 2021	33.42	33.42	33.35	33.40	1,918,594	-0.05(-0.15%)

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.