Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	34.84	35.05	34.70	34.91	2,445,106	-0.10(-0.29%)
Jul 29, 2021	34.88	35.13	34.86	35.02	1,712,481	+0.36(+1.03%)
Jul 28, 2021	34.46	34.67	34.30	34.66	1,984,952	+0.24(+0.71%)
Jul 27, 2021	34.39	34.45	34.23	34.42	2,828,883	-0.11(-0.32%)
Jul 26, 2021	34.45	34.60	34.44	34.53	2,318,623	-0.01(-0.03%)
Jul 23, 2021	34.49	34.54	34.34	34.54	1,814,889	+0.21(+0.60%)
Jul 22, 2021	34.41	34.41	34.18	34.33	1,639,183	-0.04(-0.11%)
Jul 21, 2021	33.95	34.37	33.94	34.37	2,665,814	+0.64(+1.89%)
Jul 20, 2021	33.22	33.80	33.10	33.73	5,459,935	+0.53(+1.61%)
Jul 19, 2021	33.45	33.48	32.94	33.20	5,830,328	-0.78(-2.28%)
Jul 16, 2021	34.45	34.46	33.96	33.98	1,742,429	-0.40(-1.17%)
Jul 15, 2021	34.31	34.53	34.24	34.38	2,228,775	-0.15(-0.43%)
Jul 14, 2021	34.94	34.97	34.47	34.53	2,409,171	-0.20(-0.57%)
Jul 13, 2021	34.69	34.83	34.64	34.73	2,573,281	-0.11(-0.32%)
Jul 12, 2021	34.72	34.91	34.70	34.84	1,826,923	-0.01(-0.03%)
Jul 09, 2021	34.54	34.89	34.51	34.85	4,435,188	+0.54(+1.58%)
Jul 08, 2021	34.27	34.40	34.13	34.30	3,087,919	-0.50(-1.42%)
Jul 07, 2021	35.01	35.15	34.74	34.80	17,969,494	-0.12(-0.35%)
Jul 06, 2021	35.07	35.10	34.65	34.92	3,753,564	-0.27(-0.77%)
Jul 02, 2021	35.21	35.26	34.97	35.19	2,510,334	+0.00(+0.00%)
Jul 01, 2021	34.96	35.20	34.89	35.19	4,011,025	+0.34(+0.97%)
Jun 30, 2021	34.82	34.98	34.76	34.86	2,945,142	-0.05(-0.13%)
Jun 29, 2021	35.02	35.04	34.86	34.90	1,795,941	-0.09(-0.27%)
Jun 28, 2021	35.24	35.24	34.91	35.00	2,290,957	-0.26(-0.74%)
Jun 25, 2021	35.26	35.28	35.14	35.26	957,542	+0.11(+0.32%)
Jun 24, 2021	35.24	35.30	35.09	35.15	1,297,490	+0.06(+0.16%)
Jun 23, 2021	35.12	35.31	35.07	35.09	1,609,501	-0.07(-0.19%)
Jun 22, 2021	34.88	35.24	34.81	35.16	2,644,976	+0.20(+0.56%)
Jun 21, 2021	34.70	35.08	34.60	34.96	2,102,034	+0.48(+1.38%)
Jun 18, 2021	34.59	34.73	34.45	34.48	8,261,533	-0.45(-1.29%)
Jun 17, 2021	35.18	35.29	34.79	34.93	6,332,512	-0.38(-1.09%)
Jun 16, 2021	35.53	35.66	35.25	35.31	3,081,070	-0.24(-0.68%)
Jun 15, 2021	35.46	35.59	35.44	35.56	3,682,908	+0.03(+0.08%)
Jun 14, 2021	35.40	35.53	35.35	35.53	1,526,213	+0.16(+0.45%)
Jun 11, 2021	35.46	35.51	35.32	35.37	1,723,753	-0.05(-0.13%)
Jun 10, 2021	35.41	35.51	35.26	35.42	1,802,894	+0.10(+0.27%)
Jun 09, 2021	35.49	35.52	35.29	35.32	1,442,055	-0.16(-0.45%)
Jun 08, 2021	35.51	35.55	35.38	35.48	2,227,447	-0.05(-0.13%)
Jun 07, 2021	35.52	35.57	35.42	35.53	1,605,861	+0.01(+0.03%)
Jun 04, 2021	35.51	35.54	35.37	35.52	1,168,643	+0.23(+0.66%)
Jun 03, 2021	35.25	35.41	35.18	35.28	1,884,257	-0.24(-0.68%)
Jun 02, 2021	35.54	35.54	35.41	35.53	3,481,290	+0.08(+0.24%)
Jun 01, 2021	35.53	35.64	35.41	35.44	2,891,334	+0.24(+0.69%)
May 28, 2021	35.14	35.30	35.14	35.20	1,966,962	+0.06(+0.16%)
May 27, 2021	35.03	35.23	35.03	35.14	3,538,231	+0.26(+0.75%)
May 26, 2021	34.70	34.94	34.69	34.88	2,441,599	+0.19(+0.54%)
May 25, 2021	34.93	34.99	34.68	34.70	2,029,525	-0.23(-0.67%)
May 24, 2021	34.88	35.00	34.71	34.93	2,315,205	+0.27(+0.78%)
May 21, 2021	34.86	34.88	34.54	34.66	2,774,325	-0.05(-0.13%)
May 20, 2021	34.38	34.79	34.36	34.71	4,801,840	+0.41(+1.19%)
May 19, 2021	34.20	34.45	33.93	34.30	5,388,060	-0.33(-0.94%)
May 18, 2021	34.60	34.74	34.44	34.62	2,676,829	+0.06(+0.16%)
May 17, 2021	34.14	34.59	34.14	34.57	2,132,369	+0.33(+0.95%)
May 14, 2021	34.00	34.31	34.00	34.24	4,056,497	+0.51(+1.52%)
May 13, 2021	33.63	33.93	33.49	33.73	4,309,126	+0.07(+0.19%)
May 12, 2021	33.93	34.11	33.63	33.67	2,983,688	-0.34(-1.01%)
May 11, 2021	33.76	34.09	33.63	34.01	6,668,259	-0.20(-0.60%)
May 10, 2021	34.38	34.48	34.19	34.22	4,559,201	+0.00(+0.00%)
May 07, 2021	33.87	34.22	33.77	34.22	1,432,870	+0.39(+1.15%)
May 06, 2021	33.62	33.82	33.44	33.82	1,915,428	+0.29(+0.86%)
May 05, 2021	33.47	33.60	33.34	33.54	1,850,756	+0.31(+0.92%)
May 04, 2021	33.12	33.29	32.90	33.23	1,913,530	-0.06(-0.17%)

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.