Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	34.46	34.51	34.28	34.35	718,175	-0.08(-0.23%)
Jul 29, 2021	34.50	34.57	34.42	34.43	519,062	+0.24(+0.71%)
Jul 28, 2021	33.98	34.25	33.95	34.19	644,835	+0.26(+0.77%)
Jul 27, 2021	33.89	33.94	33.75	33.93	478,415	-0.10(-0.29%)
Jul 26, 2021	33.93	34.04	33.92	34.03	635,575	+0.20(+0.58%)
Jul 23, 2021	33.82	33.92	33.77	33.83	347,654	+0.36(+1.07%)
Jul 22, 2021	33.63	33.66	33.38	33.47	432,478	-0.03(-0.08%)
Jul 21, 2021	33.22	33.52	33.20	33.50	1,070,529	+0.63(+1.91%)
Jul 20, 2021	32.54	32.96	32.50	32.87	957,079	+0.31(+0.96%)
Jul 19, 2021	32.66	32.69	32.39	32.56	801,503	-0.77(-2.31%)
Jul 16, 2021	33.48	33.50	33.21	33.33	1,840,147	-0.23(-0.69%)
Jul 15, 2021	33.52	33.60	33.42	33.56	1,491,664	-0.37(-1.08%)
Jul 14, 2021	33.92	33.97	33.86	33.93	594,798	+0.13(+0.37%)
Jul 13, 2021	33.93	33.96	33.77	33.80	1,006,301	-0.27(-0.79%)
Jul 12, 2021	33.95	34.13	33.92	34.07	1,120,239	+0.11(+0.32%)
Jul 09, 2021	33.79	33.99	33.77	33.96	1,592,272	+0.72(+2.16%)
Jul 08, 2021	33.20	33.31	33.03	33.25	2,411,376	-0.55(-1.62%)
Jul 07, 2021	33.71	33.84	33.60	33.79	1,590,377	+0.11(+0.32%)
Jul 06, 2021	34.00	34.00	33.59	33.69	762,959	-0.42(-1.23%)
Jul 02, 2021	34.03	34.11	33.90	34.11	458,151	+0.00(+0.00%)
Jul 01, 2021	34.00	34.12	33.95	34.11	632,356	+0.20(+0.58%)
Jun 30, 2021	33.87	34.03	33.75	33.91	899,365	-0.29(-0.84%)
Jun 29, 2021	34.29	34.32	34.15	34.20	558,625	-0.09(-0.26%)
Jun 28, 2021	34.46	34.46	34.18	34.29	494,202	-0.33(-0.96%)
Jun 25, 2021	34.64	34.64	34.55	34.62	465,673	-0.01(-0.03%)
Jun 24, 2021	34.58	34.66	34.57	34.63	509,400	+0.47(+1.36%)
Jun 23, 2021	34.38	34.43	34.12	34.16	976,313	-0.28(-0.81%)
Jun 22, 2021	34.31	34.54	34.26	34.44	730,366	+0.00(+0.00%)
Jun 21, 2021	34.20	34.47	34.19	34.44	518,013	+0.35(+1.02%)
Jun 18, 2021	34.09	34.18	33.99	34.09	810,994	-0.60(-1.73%)
Jun 17, 2021	34.69	34.77	34.51	34.69	749,452	-0.21(-0.62%)
Jun 16, 2021	35.22	35.24	34.80	34.90	669,397	-0.32(-0.92%)
Jun 15, 2021	35.20	35.25	35.15	35.23	698,254	+0.13(+0.36%)
Jun 14, 2021	35.01	35.13	34.98	35.10	818,456	+0.05(+0.15%)
Jun 11, 2021	35.03	35.06	34.91	35.05	2,873,517	+0.20(+0.57%)
Jun 10, 2021	34.84	34.98	34.82	34.85	909,650	-0.14(-0.40%)
Jun 09, 2021	35.09	35.09	34.95	34.99	917,814	+0.07(+0.20%)
Jun 08, 2021	34.99	35.02	34.88	34.92	721,419	+0.01(+0.03%)
Jun 07, 2021	34.82	34.96	34.81	34.91	526,626	+0.17(+0.48%)
Jun 04, 2021	34.67	34.74	34.58	34.74	769,313	+0.24(+0.69%)
Jun 03, 2021	34.56	34.58	34.47	34.50	480,563	-0.31(-0.89%)
Jun 02, 2021	34.72	34.87	34.67	34.81	580,234	+0.05(+0.15%)
Jun 01, 2021	34.89	34.92	34.71	34.76	920,001	+0.22(+0.64%)
May 28, 2021	34.49	34.68	34.45	34.54	1,265,641	+0.13(+0.39%)
May 27, 2021	34.42	34.52	34.29	34.40	667,042	+0.23(+0.67%)
May 26, 2021	34.24	34.30	34.15	34.17	1,081,233	-0.19(-0.54%)
May 25, 2021	34.41	34.46	34.25	34.36	3,527,307	+0.09(+0.26%)
May 24, 2021	34.14	34.31	34.09	34.27	649,108	+0.24(+0.70%)
May 21, 2021	33.99	34.08	33.92	34.03	518,505	+0.04(+0.13%)
May 20, 2021	33.67	34.03	33.63	33.99	3,267,620	+0.58(+1.75%)
May 19, 2021	33.21	33.54	33.05	33.40	3,382,172	-0.36(-1.08%)
May 18, 2021	33.93	33.94	33.75	33.77	749,067	-0.10(-0.29%)
May 17, 2021	33.77	33.87	33.70	33.86	1,012,164	-0.12(-0.36%)
May 14, 2021	33.67	34.02	33.65	33.99	896,281	+0.73(+2.18%)
May 13, 2021	33.04	33.33	33.03	33.26	1,931,111	+0.34(+1.02%)
May 12, 2021	33.05	33.24	32.85	32.92	971,149	-0.29(-0.88%)
May 11, 2021	33.16	33.33	33.08	33.22	867,954	-0.43(-1.26%)
May 10, 2021	33.92	33.93	33.61	33.64	911,075	-0.27(-0.78%)
May 07, 2021	33.50	33.91	33.48	33.91	1,299,630	+0.38(+1.14%)
May 06, 2021	33.24	33.53	33.17	33.53	1,034,194	+0.39(+1.18%)
May 05, 2021	33.08	33.15	32.99	33.14	603,298	+0.37(+1.14%)
May 04, 2021	32.87	32.95	32.61	32.77	1,171,339	-0.38(-1.15%)

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.