Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.34	33.48	32.95	33.03	226,223	-0.27(-0.82%)
Jul 29, 2021	33.61	33.71	33.32	33.31	232,325	-0.19(-0.58%)
Jul 28, 2021	33.47	33.65	33.29	33.50	213,102	-0.09(-0.28%)
Jul 27, 2021	33.54	33.62	33.27	33.59	324,711	+0.10(+0.29%)
Jul 26, 2021	33.18	33.58	33.13	33.50	314,699	+0.30(+0.89%)
Jul 23, 2021	33.21	33.38	33.11	33.20	225,814	+0.14(+0.41%)
Jul 22, 2021	33.23	33.33	32.99	33.07	185,481	-0.16(-0.48%)
Jul 21, 2021	33.23	33.48	33.03	33.23	246,653	+0.30(+0.92%)
Jul 20, 2021	32.14	33.10	32.11	32.92	256,724	+0.78(+2.44%)
Jul 19, 2021	32.38	32.64	31.67	32.14	570,305	-0.71(-2.17%)
Jul 16, 2021	33.16	33.29	32.83	32.85	298,871	-0.18(-0.56%)
Jul 15, 2021	33.06	33.42	32.93	33.03	273,153	-0.04(-0.12%)
Jul 14, 2021	33.35	33.46	32.98	33.07	267,825	-0.18(-0.55%)
Jul 13, 2021	33.50	33.50	33.19	33.26	227,123	-0.22(-0.67%)
Jul 12, 2021	33.05	33.49	32.94	33.48	267,232	+0.30(+0.92%)
Jul 09, 2021	32.89	33.19	32.76	33.18	232,900	+0.64(+1.97%)
Jul 08, 2021	32.38	32.63	31.76	32.54	568,432	-0.29(-0.88%)
Jul 07, 2021	33.32	33.45	32.71	32.83	389,799	-0.62(-1.84%)
Jul 06, 2021	33.53	33.53	33.17	33.44	292,604	+0.06(+0.17%)
Jul 02, 2021	33.13	33.55	32.95	33.39	320,698	+0.45(+1.36%)
Jul 01, 2021	32.94	33.07	32.84	32.94	253,699	+0.09(+0.27%)
Jun 30, 2021	32.97	32.98	32.58	32.85	464,273	-0.10(-0.29%)
Jun 29, 2021	33.23	33.34	32.91	32.95	305,957	-0.30(-0.91%)
Jun 28, 2021	33.42	33.65	32.96	33.25	496,921	-0.25(-0.75%)
Jun 25, 2021	33.72	33.77	33.49	33.50	425,247	-0.14(-0.40%)
Jun 24, 2021	33.60	33.73	33.49	33.64	288,957	+0.20(+0.59%)
Jun 23, 2021	33.45	33.59	33.36	33.44	250,781	+0.01(+0.02%)
Jun 22, 2021	33.40	33.47	33.06	33.43	264,697	+0.06(+0.17%)
Jun 21, 2021	32.55	33.37	32.48	33.37	402,076	+0.92(+2.84%)
Jun 18, 2021	33.02	33.06	32.31	32.45	514,636	-0.65(-1.97%)
Jun 17, 2021	33.69	33.99	32.86	33.10	492,333	-0.45(-1.33%)
Jun 16, 2021	33.18	33.64	33.10	33.55	335,208	+0.37(+1.10%)
Jun 15, 2021	33.46	33.56	33.11	33.18	364,941	-0.23(-0.69%)
Jun 14, 2021	33.42	33.54	33.26	33.41	367,146	+0.07(+0.21%)
Jun 11, 2021	33.26	33.46	33.13	33.34	249,411	+0.23(+0.70%)
Jun 10, 2021	33.39	33.42	33.06	33.11	237,565	-0.14(-0.43%)
Jun 09, 2021	33.25	33.41	33.18	33.25	327,098	+0.05(+0.14%)
Jun 08, 2021	33.21	33.29	32.94	33.21	386,619	+0.11(+0.34%)
Jun 07, 2021	33.04	33.48	32.94	33.10	479,349	+0.34(+1.04%)
Jun 04, 2021	33.03	33.25	32.74	32.75	474,349	-0.20(-0.60%)
Jun 03, 2021	33.02	33.17	32.81	32.95	250,475	-0.02(-0.07%)
Jun 02, 2021	33.07	33.23	32.78	32.98	449,184	-0.06(-0.17%)
Jun 01, 2021	32.94	33.21	32.78	33.03	340,185	+0.32(+0.97%)
May 28, 2021	32.70	32.83	32.57	32.71	265,776	+0.02(+0.05%)
May 27, 2021	32.90	32.93	32.50	32.70	347,325	-0.08(-0.23%)
May 26, 2021	32.46	32.80	32.46	32.77	408,709	+0.32(+1.00%)
May 25, 2021	32.81	33.05	32.41	32.45	356,035	-0.25(-0.75%)
May 24, 2021	32.62	32.85	32.45	32.69	329,508	+0.22(+0.68%)
May 21, 2021	32.42	32.65	32.37	32.47	312,135	+0.06(+0.20%)
May 20, 2021	32.50	32.53	32.16	32.41	325,278	+0.16(+0.49%)
May 19, 2021	31.75	32.27	31.59	32.25	419,302	+0.02(+0.07%)
May 18, 2021	32.46	32.72	32.16	32.23	372,103	-0.11(-0.34%)
May 17, 2021	32.14	32.35	31.59	32.34	450,356	+0.25(+0.76%)
May 14, 2021	31.57	32.25	31.50	32.09	501,141	+0.83(+2.66%)
May 13, 2021	30.28	31.53	30.25	31.26	726,527	+1.07(+3.54%)
May 12, 2021	31.96	32.08	30.01	30.19	1,553,097	-1.91(-5.94%)
May 11, 2021	32.09	32.42	31.70	32.10	596,998	-0.63(-1.93%)
May 10, 2021	33.07	33.35	32.72	32.73	366,326	-0.25(-0.77%)
May 07, 2021	32.71	33.30	32.70	32.99	401,824	+0.07(+0.22%)
May 06, 2021	33.33	33.42	32.43	32.92	589,027	-0.40(-1.19%)
May 05, 2021	33.49	33.54	33.19	33.31	287,893	+0.02(+0.05%)
May 04, 2021	33.55	33.60	32.99	33.30	488,469	-0.28(-0.83%)

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.