Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.49	33.62	33.48	33.62	4,880,715	+0.10(+0.31%)
Jul 29, 2021	33.40	33.52	33.39	33.52	4,150,922	+0.13(+0.38%)
Jul 28, 2021	33.38	33.40	33.28	33.39	3,896,832	+0.06(+0.18%)
Jul 27, 2021	33.39	33.39	33.22	33.33	4,147,093	-0.05(-0.15%)
Jul 26, 2021	33.42	33.42	33.37	33.38	2,280,776	-0.03(-0.10%)
Jul 23, 2021	33.34	33.43	33.31	33.42	3,865,217	+0.14(+0.41%)
Jul 22, 2021	33.34	33.35	33.27	33.28	3,047,470	-0.06(-0.18%)
Jul 21, 2021	33.34	33.37	33.28	33.34	4,221,855	+0.03(+0.10%)
Jul 20, 2021	33.18	33.35	33.14	33.31	3,628,175	+0.19(+0.57%)
Jul 19, 2021	33.19	33.25	33.09	33.12	6,895,548	-0.20(-0.59%)
Jul 16, 2021	33.42	33.42	33.32	33.32	3,621,132	-0.07(-0.20%)
Jul 15, 2021	33.41	33.43	33.36	33.38	2,595,401	-0.03(-0.08%)
Jul 14, 2021	33.40	33.44	33.36	33.41	3,992,718	+0.02(+0.05%)
Jul 13, 2021	33.56	33.57	33.33	33.39	12,415,097	-0.18(-0.53%)
Jul 12, 2021	33.55	33.58	33.54	33.57	1,929,261	+0.03(+0.10%)
Jul 09, 2021	33.49	33.58	33.46	33.54	1,764,644	+0.09(+0.25%)
Jul 08, 2021	33.50	33.53	33.44	33.45	3,112,831	-0.13(-0.38%)
Jul 07, 2021	33.57	33.59	33.49	33.58	3,626,741	+0.03(+0.10%)
Jul 06, 2021	33.55	33.55	33.45	33.55	3,891,354	+0.03(+0.08%)
Jul 02, 2021	33.47	33.52	33.46	33.52	3,513,429	+0.07(+0.20%)
Jul 01, 2021	33.48	33.49	33.40	33.45	3,192,214	+0.03(+0.10%)
Jun 30, 2021	33.30	33.44	33.27	33.42	4,578,872	+0.12(+0.37%)
Jun 29, 2021	33.30	33.36	33.26	33.30	3,017,289	+0.00(+0.00%)
Jun 28, 2021	33.32	33.33	33.19	33.30	4,325,672	+0.03(+0.10%)
Jun 25, 2021	33.30	33.30	33.23	33.26	3,664,623	-0.03(-0.08%)
Jun 24, 2021	33.30	33.33	33.24	33.29	2,484,162	+0.03(+0.08%)
Jun 23, 2021	33.28	33.31	33.24	33.26	2,092,873	+0.00(+0.00%)
Jun 22, 2021	33.14	33.26	33.13	33.26	3,290,982	+0.09(+0.28%)
Jun 21, 2021	33.08	33.17	33.07	33.17	1,960,299	+0.10(+0.31%)
Jun 18, 2021	33.09	33.13	33.03	33.07	3,478,918	-0.08(-0.23%)
Jun 17, 2021	33.05	33.19	33.02	33.14	4,875,434	+0.09(+0.28%)
Jun 16, 2021	33.13	33.17	33.01	33.05	3,058,845	-0.08(-0.23%)
Jun 15, 2021	33.17	33.18	33.09	33.13	2,094,688	-0.03(-0.08%)
Jun 14, 2021	33.11	33.18	33.10	33.15	4,825,098	+0.03(+0.10%)
Jun 11, 2021	33.07	33.13	33.06	33.12	2,292,828	+0.05(+0.15%)
Jun 10, 2021	33.02	33.09	33.01	33.07	2,787,694	+0.08(+0.23%)
Jun 09, 2021	32.96	33.06	32.93	32.99	3,225,747	+0.06(+0.18%)
Jun 08, 2021	33.02	33.02	32.92	32.93	3,364,769	-0.02(-0.05%)
Jun 07, 2021	33.03	33.03	32.94	32.95	2,557,520	-0.05(-0.15%)
Jun 04, 2021	33.01	33.03	32.95	33.00	3,181,794	+0.04(+0.13%)
Jun 03, 2021	32.94	32.98	32.88	32.96	3,022,468	-0.02(-0.05%)
Jun 02, 2021	32.94	33.00	32.89	32.97	6,345,764	+0.04(+0.13%)
Jun 01, 2021	32.96	32.96	32.85	32.93	9,118,208	+0.06(+0.17%)
May 28, 2021	32.75	32.87	32.72	32.87	6,314,154	+0.19(+0.58%)
May 27, 2021	32.64	32.73	32.61	32.68	2,694,975	+0.08(+0.25%)
May 26, 2021	32.65	32.65	32.56	32.60	5,949,802	+0.00(+0.00%)
May 25, 2021	32.76	32.76	32.60	32.60	3,109,585	-0.10(-0.31%)
May 24, 2021	32.66	32.74	32.65	32.70	3,530,508	+0.12(+0.36%)
May 21, 2021	32.63	32.70	32.56	32.59	4,432,341	+0.00(+0.00%)
May 20, 2021	32.43	32.59	32.39	32.59	3,085,003	+0.23(+0.71%)
May 19, 2021	32.32	32.42	32.22	32.36	3,673,582	-0.07(-0.21%)
May 18, 2021	32.43	32.48	32.38	32.43	2,136,142	+0.03(+0.10%)
May 17, 2021	32.43	32.44	32.35	32.39	2,678,071	-0.03(-0.08%)
May 14, 2021	32.35	32.48	32.33	32.42	2,776,619	+0.20(+0.63%)
May 13, 2021	32.17	32.35	32.17	32.21	4,424,808	+0.09(+0.29%)
May 12, 2021	32.34	32.37	32.05	32.12	11,162,117	-0.31(-0.97%)
May 11, 2021	32.52	32.56	32.33	32.43	8,601,438	-0.21(-0.65%)
May 10, 2021	32.79	32.82	32.62	32.65	3,641,459	-0.15(-0.46%)
May 07, 2021	32.65	32.80	32.61	32.80	5,008,980	+0.22(+0.68%)
May 06, 2021	32.60	32.62	32.43	32.58	5,899,142	-0.01(-0.03%)
May 05, 2021	32.70	32.74	32.54	32.59	5,450,136	-0.05(-0.16%)
May 04, 2021	32.73	32.73	32.59	32.64	5,984,915	-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.