Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	34.43	34.43	34.38	34.39	1,149,585	-0.02(-0.07%)
Jul 29, 2021	34.38	34.46	34.37	34.42	1,969,851	+0.03(+0.10%)
Jul 28, 2021	34.41	34.41	34.32	34.38	802,026	+0.04(+0.12%)
Jul 27, 2021	34.37	34.37	34.28	34.34	927,278	-0.02(-0.07%)
Jul 26, 2021	34.43	34.43	34.35	34.37	3,391,397	-0.06(-0.17%)
Jul 23, 2021	34.41	34.43	34.37	34.42	853,388	+0.07(+0.22%)
Jul 22, 2021	34.36	34.38	34.30	34.35	640,883	+0.01(+0.02%)
Jul 21, 2021	34.29	34.34	34.26	34.34	1,312,451	+0.08(+0.24%)
Jul 20, 2021	34.14	34.26	34.08	34.26	1,032,701	+0.13(+0.39%)
Jul 19, 2021	34.27	34.27	34.07	34.13	2,711,175	-0.18(-0.53%)
Jul 16, 2021	34.40	34.40	34.31	34.31	1,305,347	-0.07(-0.19%)
Jul 15, 2021	34.38	34.38	34.33	34.38	694,628	-0.01(-0.02%)
Jul 14, 2021	34.36	34.40	34.34	34.38	688,145	+0.05(+0.14%)
Jul 13, 2021	34.42	34.42	34.33	34.33	964,423	-0.10(-0.29%)
Jul 12, 2021	34.45	34.45	34.39	34.43	1,916,205	-0.01(-0.02%)
Jul 09, 2021	34.42	34.45	34.40	34.44	845,708	+0.05(+0.14%)
Jul 08, 2021	34.36	34.42	34.33	34.39	3,052,253	-0.06(-0.17%)
Jul 07, 2021	34.47	34.47	34.40	34.45	2,665,528	+0.02(+0.07%)
Jul 06, 2021	34.42	34.45	34.39	34.42	1,065,154	+0.02(+0.05%)
Jul 02, 2021	34.41	34.43	34.38	34.41	855,919	+0.03(+0.10%)
Jul 01, 2021	34.35	34.38	34.31	34.38	1,759,332	+0.07(+0.19%)
Jun 30, 2021	34.30	34.31	34.27	34.31	1,350,398	+0.01(+0.02%)
Jun 29, 2021	34.27	34.30	34.25	34.30	1,274,630	+0.03(+0.10%)
Jun 28, 2021	34.27	34.27	34.23	34.27	1,671,063	+0.03(+0.10%)
Jun 25, 2021	34.25	34.26	34.20	34.23	1,056,729	+0.05(+0.14%)
Jun 24, 2021	34.20	34.21	34.15	34.18	2,619,417	+0.07(+0.19%)
Jun 23, 2021	34.14	34.18	34.12	34.12	2,340,647	-0.02(-0.05%)
Jun 22, 2021	34.11	34.14	34.08	34.14	2,744,211	+0.02(+0.05%)
Jun 21, 2021	34.10	34.12	34.05	34.12	785,606	+0.07(+0.19%)
Jun 18, 2021	34.02	34.07	33.99	34.05	2,105,090	-0.01(-0.02%)
Jun 17, 2021	34.06	34.09	34.04	34.06	1,428,702	+0.02(+0.05%)
Jun 16, 2021	34.09	34.10	33.97	34.05	2,095,760	-0.05(-0.14%)
Jun 15, 2021	34.08	34.09	34.05	34.09	1,298,337	+0.00(+0.00%)
Jun 14, 2021	34.11	34.11	34.06	34.09	878,495	-0.02(-0.05%)
Jun 11, 2021	34.14	34.14	34.07	34.11	1,139,998	+0.02(+0.05%)
Jun 10, 2021	34.07	34.12	34.05	34.09	1,411,032	+0.06(+0.17%)
Jun 09, 2021	34.03	34.06	34.01	34.04	1,583,760	+0.04(+0.12%)
Jun 08, 2021	34.00	34.02	33.98	34.00	2,499,221	+0.02(+0.05%)
Jun 07, 2021	33.97	33.98	33.93	33.98	694,266	+0.03(+0.10%)
Jun 04, 2021	33.92	33.95	33.89	33.95	1,520,184	+0.07(+0.22%)
Jun 03, 2021	33.85	33.91	33.82	33.87	1,209,928	-0.01(-0.02%)
Jun 02, 2021	33.94	33.94	33.88	33.88	1,052,925	+0.02(+0.07%)
Jun 01, 2021	33.86	33.90	33.82	33.86	3,643,246	+0.09(+0.26%)
May 28, 2021	33.83	33.84	33.76	33.77	3,154,900	-0.02(-0.05%)
May 27, 2021	33.87	33.87	33.77	33.79	3,801,013	-0.04(-0.12%)
May 26, 2021	33.80	33.83	33.77	33.83	5,404,628	+0.02(+0.07%)
May 25, 2021	33.83	33.83	33.76	33.80	1,929,384	+0.02(+0.07%)
May 24, 2021	33.79	33.83	33.74	33.78	5,277,148	+0.06(+0.17%)
May 21, 2021	33.77	33.77	33.68	33.72	1,353,728	+0.04(+0.12%)
May 20, 2021	33.60	33.70	33.58	33.68	2,530,047	+0.15(+0.44%)
May 19, 2021	33.60	33.65	33.53	33.53	5,336,710	-0.11(-0.32%)
May 18, 2021	33.71	33.74	33.64	33.64	3,088,895	-0.04(-0.12%)
May 17, 2021	33.79	33.80	33.68	33.68	4,520,479	-0.09(-0.27%)
May 14, 2021	33.72	33.77	33.69	33.77	784,135	+0.08(+0.24%)
May 13, 2021	33.65	33.72	33.62	33.69	2,616,628	+0.11(+0.34%)
May 12, 2021	33.70	33.70	33.56	33.57	9,734,995	-0.16(-0.49%)
May 11, 2021	33.71	33.74	33.63	33.74	3,062,708	-0.05(-0.15%)
May 10, 2021	33.83	33.85	33.76	33.79	4,415,159	-0.04(-0.12%)
May 07, 2021	33.84	33.86	33.79	33.83	2,782,865	+0.05(+0.15%)
May 06, 2021	33.83	33.83	33.75	33.78	2,513,093	-0.02(-0.07%)
May 05, 2021	33.76	33.82	33.72	33.80	1,679,332	+0.05(+0.15%)
May 04, 2021	33.75	33.75	33.67	33.75	3,352,262	+0.00(+0.00%)

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.