Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	33.47	33.57	33.37	33.48	1,815,239	-0.25(-0.76%)
Jun 29, 2021	33.77	33.77	33.67	33.74	1,190,595	-0.01(-0.03%)
Jun 28, 2021	33.85	33.85	33.68	33.74	1,828,110	-0.22(-0.64%)
Jun 25, 2021	33.95	33.96	33.87	33.96	690,609	+0.10(+0.30%)
Jun 24, 2021	33.80	33.86	33.76	33.86	1,709,150	+0.29(+0.87%)
Jun 23, 2021	33.71	33.75	33.52	33.57	1,315,154	-0.17(-0.51%)
Jun 22, 2021	33.62	33.82	33.54	33.74	1,192,255	-0.01(-0.03%)
Jun 21, 2021	33.43	33.75	33.38	33.75	1,172,688	+0.50(+1.51%)
Jun 18, 2021	33.36	33.43	33.22	33.25	1,610,713	-0.66(-1.93%)
Jun 17, 2021	33.95	34.02	33.76	33.91	1,725,011	-0.24(-0.71%)
Jun 16, 2021	34.39	34.45	34.03	34.15	1,616,209	-0.22(-0.65%)
Jun 15, 2021	34.41	34.43	34.32	34.38	9,142,257	-0.04(-0.10%)
Jun 14, 2021	34.34	34.41	34.29	34.41	1,097,513	+0.08(+0.24%)
Jun 11, 2021	34.31	34.35	34.23	34.33	847,873	+0.04(+0.13%)
Jun 10, 2021	34.20	34.32	34.17	34.29	998,508	+0.13(+0.37%)
Jun 09, 2021	34.29	34.29	34.13	34.16	4,862,341	-0.14(-0.42%)
Jun 08, 2021	34.38	34.38	34.23	34.30	798,385	-0.04(-0.10%)
Jun 07, 2021	34.31	34.34	34.24	34.34	1,082,461	+0.09(+0.26%)
Jun 04, 2021	34.16	34.25	34.13	34.25	841,835	+0.31(+0.93%)
Jun 03, 2021	33.94	33.97	33.82	33.94	1,294,195	-0.17(-0.50%)
Jun 02, 2021	34.06	34.15	34.01	34.11	901,992	+0.10(+0.29%)
Jun 01, 2021	34.14	34.14	33.96	34.01	2,045,318	+0.17(+0.50%)
May 28, 2021	33.84	33.94	33.82	33.84	1,213,901	+0.09(+0.27%)
May 27, 2021	33.72	33.78	33.64	33.75	1,365,184	+0.09(+0.27%)
May 26, 2021	33.63	33.71	33.59	33.66	1,203,124	+0.00(+0.00%)
May 25, 2021	33.76	33.77	33.59	33.66	1,191,350	+0.02(+0.05%)
May 24, 2021	33.52	33.68	33.50	33.64	1,059,448	+0.21(+0.62%)
May 21, 2021	33.50	33.51	33.31	33.43	1,233,343	+0.01(+0.03%)
May 20, 2021	33.18	33.46	33.18	33.42	1,302,733	+0.45(+1.36%)
May 19, 2021	32.86	33.11	32.69	32.98	4,066,894	-0.31(-0.92%)
May 18, 2021	33.41	33.43	33.27	33.28	1,149,969	+0.14(+0.43%)
May 17, 2021	33.02	33.15	32.98	33.14	1,167,361	-0.08(-0.24%)
May 14, 2021	32.97	33.24	32.96	33.22	1,035,337	+0.57(+1.73%)
May 13, 2021	32.44	32.72	32.43	32.65	2,542,069	+0.21(+0.64%)
May 12, 2021	32.78	32.91	32.38	32.45	2,262,942	-0.62(-1.87%)
May 11, 2021	32.89	33.12	32.80	33.06	3,036,615	-0.40(-1.21%)
May 10, 2021	33.74	33.76	33.44	33.47	1,037,524	-0.18(-0.53%)
May 07, 2021	33.33	33.66	33.28	33.65	1,063,980	+0.39(+1.19%)
May 06, 2021	33.04	33.25	32.92	33.25	1,303,626	+0.25(+0.76%)
May 05, 2021	32.95	33.06	32.84	33.00	1,234,360	+0.39(+1.21%)
May 04, 2021	32.70	32.78	32.41	32.61	1,678,571	-0.43(-1.30%)
May 03, 2021	32.95	33.06	32.89	33.04	1,705,800	+0.33(+1.02%)
Apr 30, 2021	32.93	32.97	32.60	32.71	1,134,122	-0.45(-1.35%)
Apr 29, 2021	33.23	33.26	32.93	33.15	1,987,932	+0.02(+0.05%)
Apr 28, 2021	32.98	33.21	32.98	33.14	1,157,459	+0.09(+0.27%)
Apr 27, 2021	33.01	33.06	32.96	33.05	1,051,199	-0.11(-0.32%)
Apr 26, 2021	33.08	33.17	33.08	33.15	1,609,347	+0.09(+0.27%)
Apr 23, 2021	32.83	33.13	32.83	33.06	1,462,024	+0.34(+1.04%)
Apr 22, 2021	32.89	32.92	32.65	32.72	1,744,758	-0.12(-0.36%)
Apr 21, 2021	32.44	32.84	32.41	32.84	1,299,575	+0.31(+0.97%)
Apr 20, 2021	32.77	32.78	32.45	32.53	2,841,816	-0.57(-1.74%)
Apr 19, 2021	33.23	33.23	33.00	33.10	2,164,603	-0.13(-0.38%)
Apr 16, 2021	33.11	33.23	33.03	33.23	1,012,008	+0.22(+0.68%)
Apr 15, 2021	32.94	33.00	32.90	33.00	1,267,426	+0.26(+0.80%)
Apr 14, 2021	32.71	32.85	32.69	32.74	1,242,529	+0.04(+0.11%)
Apr 13, 2021	32.58	32.71	32.54	32.71	5,048,364	+0.22(+0.66%)
Apr 12, 2021	32.53	32.53	32.41	32.49	1,161,030	-0.17(-0.52%)
Apr 09, 2021	32.54	32.66	32.52	32.66	1,101,811	+0.08(+0.25%)
Apr 08, 2021	32.50	32.60	32.45	32.58	984,482	+0.19(+0.58%)
Apr 07, 2021	32.36	32.44	32.31	32.39	2,315,289	+0.04(+0.11%)
Apr 06, 2021	32.30	32.40	32.27	32.36	1,171,941	-0.27(-0.83%)
Apr 05, 2021	32.37	32.64	32.37	32.62	1,533,365	+0.43(+1.34%)

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.