Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	34.02	34.02	33.96	33.97	3,231,373	+0.02(+0.05%)
Jul 29, 2021	33.95	33.96	33.92	33.95	2,630,228	-0.02(-0.05%)
Jul 28, 2021	33.87	33.98	33.87	33.97	5,494,152	+0.03(+0.08%)
Jul 27, 2021	33.95	33.95	33.93	33.95	3,537,909	+0.03(+0.08%)
Jul 26, 2021	33.95	33.95	33.90	33.92	3,730,480	+0.01(+0.03%)
Jul 23, 2021	33.85	33.92	33.85	33.91	2,516,826	-0.01(-0.03%)
Jul 22, 2021	33.90	33.94	33.88	33.92	3,423,264	+0.06(+0.16%)
Jul 21, 2021	33.86	33.91	33.86	33.86	3,902,028	-0.08(-0.24%)
Jul 20, 2021	33.96	34.01	33.90	33.95	7,123,373	+0.01(+0.03%)
Jul 19, 2021	33.86	33.95	33.86	33.94	4,632,526	+0.10(+0.30%)
Jul 16, 2021	33.83	33.85	33.80	33.83	2,364,899	+0.01(+0.03%)
Jul 15, 2021	33.86	33.86	33.80	33.83	2,930,800	-0.01(-0.03%)
Jul 14, 2021	33.77	33.83	33.77	33.83	4,556,251	+0.09(+0.27%)
Jul 13, 2021	33.83	33.83	33.73	33.74	4,832,138	-0.06(-0.16%)
Jul 12, 2021	33.82	33.84	33.79	33.80	1,959,814	-0.03(-0.08%)
Jul 09, 2021	33.83	33.83	33.79	33.83	3,395,517	-0.05(-0.14%)
Jul 08, 2021	33.84	33.90	33.83	33.87	5,209,048	+0.01(+0.03%)
Jul 07, 2021	33.87	33.87	33.82	33.86	3,957,948	+0.05(+0.14%)
Jul 06, 2021	33.79	33.84	33.77	33.82	2,912,786	+0.06(+0.19%)
Jul 02, 2021	33.73	33.76	33.70	33.75	2,484,649	+0.06(+0.19%)
Jul 01, 2021	33.74	33.75	33.68	33.69	4,012,546	-0.04(-0.12%)
Jun 30, 2021	33.68	33.74	33.68	33.73	6,019,954	+0.04(+0.11%)
Jun 29, 2021	33.62	33.71	33.62	33.69	2,659,439	+0.02(+0.05%)
Jun 28, 2021	33.64	33.69	33.64	33.67	2,560,246	+0.04(+0.11%)
Jun 25, 2021	33.65	33.68	33.61	33.64	3,417,283	-0.02(-0.05%)
Jun 24, 2021	33.64	33.68	33.64	33.65	5,517,813	+0.02(+0.05%)
Jun 23, 2021	33.66	33.68	33.63	33.64	2,622,970	-0.04(-0.11%)
Jun 22, 2021	33.63	33.70	33.63	33.67	3,055,215	+0.02(+0.05%)
Jun 21, 2021	33.60	33.67	33.60	33.65	8,453,414	-0.01(-0.03%)
Jun 18, 2021	33.60	33.68	33.58	33.66	3,965,666	+0.04(+0.11%)
Jun 17, 2021	33.64	33.66	33.62	33.63	3,517,072	+0.03(+0.08%)
Jun 16, 2021	33.73	33.75	33.46	33.60	3,813,578	-0.12(-0.35%)
Jun 15, 2021	33.72	33.74	33.69	33.72	7,698,136	+0.03(+0.08%)
Jun 14, 2021	33.70	33.73	33.69	33.69	970,220	-0.06(-0.19%)
Jun 11, 2021	33.78	33.79	33.74	33.75	3,662,457	+0.01(+0.03%)
Jun 10, 2021	33.64	33.77	33.64	33.75	5,716,988	+0.04(+0.11%)
Jun 09, 2021	33.69	33.73	33.68	33.71	4,749,446	+0.06(+0.16%)
Jun 08, 2021	33.68	33.68	33.64	33.65	4,502,511	+0.04(+0.11%)
Jun 07, 2021	33.62	33.62	33.57	33.62	643,366	+0.02(+0.05%)
Jun 04, 2021	33.56	33.63	33.56	33.60	931,789	+0.06(+0.19%)
Jun 03, 2021	33.52	33.54	33.52	33.53	865,547	-0.07(-0.22%)
Jun 02, 2021	33.61	33.61	33.58	33.61	2,117,749	+0.05(+0.14%)
Jun 01, 2021	33.56	33.58	33.53	33.56	1,263,722	-0.00(-0.01%)
May 28, 2021	33.53	33.60	33.53	33.56	1,769,979	+0.01(+0.03%)
May 27, 2021	33.58	33.58	33.54	33.56	2,571,632	-0.03(-0.08%)
May 26, 2021	33.56	33.61	33.54	33.58	1,939,566	-0.01(-0.03%)
May 25, 2021	33.57	33.60	33.55	33.59	2,330,725	+0.06(+0.16%)
May 24, 2021	33.50	33.55	33.49	33.54	1,100,754	+0.03(+0.08%)
May 21, 2021	33.48	33.53	33.48	33.51	2,101,043	+0.01(+0.03%)
May 20, 2021	33.45	33.52	33.42	33.50	6,497,470	+0.08(+0.25%)
May 19, 2021	33.46	33.48	33.40	33.42	2,675,088	-0.04(-0.11%)
May 18, 2021	33.46	33.47	33.45	33.45	2,237,285	-0.03(-0.08%)
May 17, 2021	33.48	33.53	33.45	33.48	744,347	-0.03(-0.08%)
May 14, 2021	33.47	33.51	33.46	33.51	3,260,598	+0.06(+0.19%)
May 13, 2021	33.41	33.45	33.40	33.45	8,623,911	+0.07(+0.22%)
May 12, 2021	33.38	33.40	33.35	33.37	3,571,981	-0.08(-0.25%)
May 11, 2021	33.44	33.47	33.44	33.45	9,129,924	-0.05(-0.14%)
May 10, 2021	33.53	33.56	33.49	33.50	1,831,980	-0.04(-0.11%)
May 07, 2021	33.55	33.60	33.52	33.54	5,569,739	+0.03(+0.08%)
May 06, 2021	33.56	33.56	33.44	33.51	5,732,971	+0.03(+0.08%)
May 05, 2021	33.45	33.49	33.44	33.48	3,011,945	+0.02(+0.05%)
May 04, 2021	33.50	33.50	33.44	33.46	4,160,731	+0.02(+0.06%)

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.