Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	32.48	32.93	32.11	32.26	9,283,493	-0.30(-0.93%)
Jul 29, 2021	32.81	33.00	32.34	32.56	4,712,737	+0.16(+0.49%)
Jul 28, 2021	32.23	32.76	31.88	32.40	5,511,136	+0.07(+0.22%)
Jul 27, 2021	31.69	32.47	31.48	32.33	4,689,970	+0.05(+0.17%)
Jul 26, 2021	31.98	32.53	31.90	32.28	6,162,276	+0.48(+1.51%)
Jul 23, 2021	32.22	32.62	31.61	31.80	4,785,662	-0.21(-0.67%)
Jul 22, 2021	32.36	32.79	31.69	32.01	6,874,431	-0.76(-2.33%)
Jul 21, 2021	32.25	33.09	32.23	32.78	8,074,606	+0.82(+2.56%)
Jul 20, 2021	30.69	32.36	30.55	31.96	6,257,957	+1.18(+3.84%)
Jul 19, 2021	31.50	31.80	30.53	30.78	8,316,107	-1.57(-4.86%)
Jul 16, 2021	33.56	33.69	32.25	32.35	4,031,520	-1.22(-3.63%)
Jul 15, 2021	33.04	33.80	32.80	33.57	3,810,171	+0.35(+1.04%)
Jul 14, 2021	33.45	33.92	32.68	33.22	4,084,773	-0.17(-0.51%)
Jul 13, 2021	34.14	34.16	33.29	33.39	4,693,481	-0.73(-2.14%)
Jul 12, 2021	33.39	34.25	33.09	34.12	4,036,882	+0.28(+0.81%)
Jul 09, 2021	33.15	33.88	32.89	33.84	4,660,915	+1.36(+4.19%)
Jul 08, 2021	32.35	32.84	32.06	32.48	9,083,930	-0.46(-1.40%)
Jul 07, 2021	32.88	33.29	32.76	32.95	4,224,639	-0.22(-0.67%)
Jul 06, 2021	33.98	34.04	32.95	33.17	4,602,259	-1.00(-2.91%)
Jul 02, 2021	34.52	34.55	34.02	34.16	3,048,618	-0.27(-0.77%)
Jul 01, 2021	34.22	34.51	34.05	34.43	3,281,186	+0.45(+1.33%)
Jun 30, 2021	33.80	34.15	33.78	33.98	3,664,830	+0.12(+0.37%)
Jun 29, 2021	34.38	34.65	33.78	33.85	3,145,241	-0.28(-0.83%)
Jun 28, 2021	34.71	34.84	33.99	34.14	4,171,724	-0.72(-2.08%)
Jun 25, 2021	34.29	34.97	34.08	34.86	7,468,695	+0.80(+2.36%)
Jun 24, 2021	33.63	34.21	33.33	34.06	4,286,093	+0.59(+1.77%)
Jun 23, 2021	33.55	33.80	33.40	33.47	4,997,978	-0.03(-0.08%)
Jun 22, 2021	33.28	33.70	33.00	33.49	7,106,287	+0.14(+0.42%)
Jun 21, 2021	32.90	33.40	32.67	33.35	12,135,251	+0.78(+2.38%)
Jun 18, 2021	33.10	33.25	32.39	32.58	13,289,956	-0.99(-2.95%)
Jun 17, 2021	36.16	36.18	33.51	33.56	7,050,217	-2.22(-6.21%)
Jun 16, 2021	35.22	36.03	34.76	35.79	6,672,363	+0.43(+1.22%)
Jun 15, 2021	34.99	35.58	34.81	35.36	4,115,553	+0.46(+1.32%)
Jun 14, 2021	35.65	35.88	34.67	34.90	4,428,580	-0.91(-2.54%)
Jun 11, 2021	35.74	36.16	35.66	35.81	4,108,091	+0.15(+0.42%)
Jun 10, 2021	36.89	36.94	35.56	35.66	5,208,692	-0.66(-1.82%)
Jun 09, 2021	36.37	36.52	36.00	36.32	4,207,858	-0.47(-1.27%)
Jun 08, 2021	36.63	36.88	36.05	36.78	5,755,999	-0.27(-0.74%)
Jun 07, 2021	37.18	37.28	36.89	37.06	2,989,242	-0.04(-0.12%)
Jun 04, 2021	37.24	37.31	36.71	37.10	5,102,440	-0.15(-0.40%)
Jun 03, 2021	37.18	37.74	37.02	37.25	3,398,695	+0.04(+0.12%)
Jun 02, 2021	37.42	37.48	36.94	37.21	4,227,914	-0.17(-0.45%)
Jun 01, 2021	37.45	37.75	37.14	37.38	3,919,336	+0.19(+0.50%)
May 28, 2021	37.25	37.26	36.64	37.19	4,593,306	-0.06(-0.17%)
May 27, 2021	37.25	37.48	36.99	37.25	5,293,714	+0.48(+1.30%)
May 26, 2021	36.55	36.90	36.23	36.78	5,223,382	+0.36(+0.99%)
May 25, 2021	37.07	37.53	36.31	36.41	6,625,098	-0.54(-1.46%)
May 24, 2021	37.19	37.19	36.76	36.95	4,635,803	-0.04(-0.12%)
May 21, 2021	36.84	37.39	36.75	37.00	6,077,924	+0.34(+0.94%)
May 20, 2021	36.71	36.90	36.28	36.65	3,792,466	-0.14(-0.38%)
May 19, 2021	36.48	36.80	36.03	36.79	5,598,102	-0.28(-0.76%)
May 18, 2021	37.82	37.97	37.05	37.08	3,829,793	-0.79(-2.07%)
May 17, 2021	37.40	37.88	37.25	37.86	4,532,930	+0.23(+0.61%)
May 14, 2021	37.24	37.72	37.11	37.63	4,170,360	+0.58(+1.57%)
May 13, 2021	35.87	37.26	35.83	37.05	6,964,861	+0.92(+2.54%)
May 12, 2021	37.30	37.42	36.02	36.13	7,688,098	-0.61(-1.66%)
May 11, 2021	37.02	37.78	36.48	36.74	5,922,733	-0.54(-1.44%)
May 10, 2021	37.91	38.00	37.27	37.28	6,876,300	-0.10(-0.26%)
May 07, 2021	36.00	37.40	35.95	37.38	5,473,769	+0.38(+1.03%)
May 06, 2021	36.89	37.01	36.27	37.00	5,646,329	+0.33(+0.89%)
May 05, 2021	36.51	37.00	36.11	36.67	4,104,569	+0.20(+0.56%)
May 04, 2021	35.59	36.47	35.31	36.47	6,847,314	+0.75(+2.10%)

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.