Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.93	34.13	33.82	33.87	354,158	-0.21(-0.61%)
Jul 29, 2021	34.07	34.20	34.03	34.08	497,651	+0.30(+0.88%)
Jul 28, 2021	33.40	33.91	33.40	33.78	729,015	+0.44(+1.31%)
Jul 27, 2021	33.59	33.74	33.00	33.34	625,753	-0.40(-1.18%)
Jul 26, 2021	33.61	33.80	33.55	33.74	298,711	+0.02(+0.06%)
Jul 23, 2021	33.83	33.83	33.54	33.72	230,250	+0.06(+0.18%)
Jul 22, 2021	33.87	33.90	33.57	33.66	283,464	-0.07(-0.21%)
Jul 21, 2021	33.41	33.74	33.26	33.73	474,856	+0.53(+1.59%)
Jul 20, 2021	32.69	33.29	32.54	33.20	426,908	+0.58(+1.77%)
Jul 19, 2021	32.48	32.74	32.36	32.62	1,586,130	-0.61(-1.83%)
Jul 16, 2021	33.62	33.73	33.12	33.23	351,478	-0.37(-1.10%)
Jul 15, 2021	33.92	33.92	33.32	33.60	596,055	-0.48(-1.40%)
Jul 14, 2021	34.66	34.66	34.07	34.08	477,360	-0.39(-1.13%)
Jul 13, 2021	34.93	34.93	34.46	34.46	504,967	-0.54(-1.54%)
Jul 12, 2021	34.68	35.01	34.67	35.00	344,742	+0.37(+1.06%)
Jul 09, 2021	34.39	34.63	34.30	34.63	457,695	+0.60(+1.76%)
Jul 08, 2021	33.79	34.22	33.62	34.04	617,394	-0.35(-1.01%)
Jul 07, 2021	34.99	34.99	34.28	34.38	425,494	-0.32(-0.92%)
Jul 06, 2021	34.80	34.84	34.44	34.70	495,509	+0.01(+0.03%)
Jul 02, 2021	34.80	34.96	34.52	34.69	391,566	+0.13(+0.37%)
Jul 01, 2021	34.83	34.86	34.38	34.56	316,518	-0.24(-0.69%)
Jun 30, 2021	34.94	34.94	34.62	34.80	306,250	-0.30(-0.85%)
Jun 29, 2021	35.13	35.27	35.02	35.10	201,183	-0.08(-0.23%)
Jun 28, 2021	34.98	35.19	34.98	35.18	286,915	+0.17(+0.48%)
Jun 25, 2021	35.20	35.22	34.99	35.01	251,353	+0.04(+0.11%)
Jun 24, 2021	34.73	34.99	34.72	34.97	614,400	+0.45(+1.30%)
Jun 23, 2021	34.71	34.75	34.47	34.53	328,259	-0.16(-0.46%)
Jun 22, 2021	34.71	34.77	34.31	34.68	303,728	+0.12(+0.35%)
Jun 21, 2021	34.30	34.58	34.03	34.56	800,447	+0.37(+1.08%)
Jun 18, 2021	34.58	34.61	34.20	34.20	461,497	-0.68(-1.94%)
Jun 17, 2021	34.64	34.92	34.60	34.87	396,255	+0.04(+0.11%)
Jun 16, 2021	34.95	35.11	34.59	34.83	899,525	-0.11(-0.31%)
Jun 15, 2021	35.01	35.03	34.81	34.94	383,197	-0.04(-0.11%)
Jun 14, 2021	34.76	35.01	34.75	34.98	373,324	+0.27(+0.77%)
Jun 11, 2021	34.66	34.71	34.48	34.71	304,598	+0.25(+0.72%)
Jun 10, 2021	34.35	34.54	34.25	34.47	419,227	+0.15(+0.43%)
Jun 09, 2021	34.78	34.78	34.30	34.32	395,954	-0.40(-1.15%)
Jun 08, 2021	34.81	34.82	34.54	34.71	306,528	-0.14(-0.40%)
Jun 07, 2021	34.73	34.88	34.64	34.85	633,955	+0.13(+0.37%)
Jun 04, 2021	34.38	34.77	34.37	34.72	541,166	+0.61(+1.78%)
Jun 03, 2021	34.01	34.27	33.89	34.12	311,554	-0.13(-0.38%)
Jun 02, 2021	34.12	34.31	34.01	34.25	291,528	+0.19(+0.55%)
Jun 01, 2021	34.29	34.29	33.94	34.06	390,194	+0.01(+0.03%)
May 28, 2021	33.93	34.20	33.91	34.05	393,277	+0.36(+1.06%)
May 27, 2021	33.48	33.72	33.43	33.69	388,602	+0.22(+0.65%)
May 26, 2021	33.30	33.49	33.24	33.47	320,840	+0.30(+0.90%)
May 25, 2021	33.41	33.42	33.08	33.17	320,978	-0.11(-0.33%)
May 24, 2021	33.10	33.37	33.04	33.28	342,005	+0.34(+1.03%)
May 21, 2021	33.10	33.15	32.80	32.94	587,308	+0.17(+0.52%)
May 20, 2021	32.50	32.88	32.48	32.78	484,362	+0.61(+1.89%)
May 19, 2021	31.86	32.24	31.72	32.17	535,248	-0.20(-0.61%)
May 18, 2021	32.49	32.74	32.36	32.37	463,738	+0.21(+0.65%)
May 17, 2021	32.24	32.28	31.93	32.16	773,968	-0.50(-1.52%)
May 14, 2021	32.14	32.73	32.07	32.66	617,853	+0.84(+2.62%)
May 13, 2021	31.58	31.95	31.46	31.82	586,312	+0.36(+1.14%)
May 12, 2021	32.11	32.21	31.41	31.46	881,120	-1.34(-4.09%)
May 11, 2021	32.23	32.92	32.13	32.81	948,834	-0.38(-1.14%)
May 10, 2021	34.06	34.06	33.18	33.18	673,008	-0.88(-2.60%)
May 07, 2021	33.70	34.11	33.70	34.07	452,867	+0.49(+1.45%)
May 06, 2021	33.45	33.60	33.18	33.58	853,556	+0.07(+0.21%)
May 05, 2021	33.54	33.59	33.28	33.51	1,221,823	+0.40(+1.20%)
May 04, 2021	33.68	33.68	32.76	33.11	1,242,103	-0.95(-2.80%)

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.