Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	31.79	32.26	31.32	31.68	865,691	-0.30(-0.94%)
Jul 29, 2021	32.15	32.48	31.89	31.98	563,395	+0.16(+0.50%)
Jul 28, 2021	31.81	32.18	31.30	31.82	873,767	+0.15(+0.47%)
Jul 27, 2021	32.31	32.62	31.33	31.67	988,651	-1.08(-3.30%)
Jul 26, 2021	32.28	32.89	32.00	32.75	1,628,598	+0.77(+2.41%)
Jul 23, 2021	32.05	32.32	31.82	31.98	1,037,193	+0.08(+0.25%)
Jul 22, 2021	32.50	32.58	31.61	31.90	993,596	-0.70(-2.15%)
Jul 21, 2021	31.73	32.80	31.71	32.60	2,053,580	+1.20(+3.82%)
Jul 20, 2021	29.76	31.56	29.42	31.40	1,913,971	+1.80(+6.08%)
Jul 19, 2021	29.22	29.72	29.00	29.60	2,172,169	-0.21(-0.70%)
Jul 16, 2021	30.97	31.27	29.71	29.81	1,671,441	-1.06(-3.43%)
Jul 15, 2021	31.19	31.49	30.44	30.87	1,339,800	-0.59(-1.88%)
Jul 14, 2021	32.48	32.73	31.30	31.46	1,567,954	-0.87(-2.69%)
Jul 13, 2021	32.45	32.66	32.15	32.33	676,276	-0.35(-1.07%)
Jul 12, 2021	32.72	32.92	32.37	32.68	774,274	-0.10(-0.31%)
Jul 09, 2021	32.82	32.93	32.34	32.78	850,497	+0.40(+1.24%)
Jul 08, 2021	31.56	32.77	31.21	32.38	1,298,754	+0.08(+0.25%)
Jul 07, 2021	32.49	32.98	32.05	32.30	1,276,056	-0.44(-1.34%)
Jul 06, 2021	33.35	33.35	32.08	32.74	974,291	-0.53(-1.59%)
Jul 02, 2021	33.72	33.72	33.05	33.27	667,592	-0.26(-0.78%)
Jul 01, 2021	34.11	34.16	33.50	33.53	929,876	-0.20(-0.59%)
Jun 30, 2021	33.40	33.84	33.20	33.73	901,996	+0.12(+0.36%)
Jun 29, 2021	33.99	34.18	33.55	33.61	891,593	-0.04(-0.12%)
Jun 28, 2021	33.58	33.78	33.09	33.65	1,288,516	+0.08(+0.24%)
Jun 25, 2021	34.46	34.80	33.55	33.57	4,449,418	-0.53(-1.55%)
Jun 24, 2021	34.40	34.45	33.62	34.10	1,157,262	+0.07(+0.21%)
Jun 23, 2021	33.96	34.20	33.41	34.03	1,945,860	+0.12(+0.35%)
Jun 22, 2021	33.44	34.08	32.98	33.91	4,416,155	+0.46(+1.38%)
Jun 21, 2021	32.03	33.78	32.03	33.45	3,331,886	+1.51(+4.73%)
Jun 18, 2021	32.82	33.03	31.54	31.94	10,074,207	-1.29(-3.88%)
Jun 17, 2021	34.55	34.91	32.73	33.23	5,276,876	-1.10(-3.20%)
Jun 16, 2021	34.37	34.90	33.90	34.33	2,993,547	-0.13(-0.38%)
Jun 15, 2021	34.70	34.77	33.70	34.46	2,191,738	-0.05(-0.14%)
Jun 14, 2021	34.41	34.65	33.77	34.51	21,948,912	+0.10(+0.29%)
Jun 11, 2021	33.55	34.78	33.13	34.41	7,497,125	-0.85(-2.41%)
Jun 10, 2021	36.05	36.37	34.92	35.26	1,753,192	-0.51(-1.43%)
Jun 09, 2021	36.58	36.61	35.58	35.77	1,186,584	-0.66(-1.81%)
Jun 08, 2021	35.64	36.59	35.64	36.43	2,141,294	+0.85(+2.39%)
Jun 07, 2021	35.54	36.31	35.31	35.58	1,572,772	+0.27(+0.76%)
Jun 04, 2021	36.38	36.54	35.14	35.31	2,956,970	-1.06(-2.91%)
Jun 03, 2021	36.70	36.84	35.75	36.37	3,364,317	-0.84(-2.26%)
Jun 02, 2021	37.30	37.51	36.72	37.21	1,893,548	-0.08(-0.21%)
Jun 01, 2021	37.20	37.75	37.00	37.29	2,615,561	+0.37(+1.00%)
May 28, 2021	37.30	37.47	36.83	36.92	1,895,223	-0.14(-0.38%)
May 27, 2021	37.00	37.26	36.65	37.06	2,021,260	-0.12(-0.32%)
May 26, 2021	35.50	37.29	35.50	37.18	3,189,277	+1.91(+5.42%)
May 25, 2021	35.00	35.47	34.92	35.27	1,750,879	+0.41(+1.18%)
May 24, 2021	34.24	35.51	33.84	34.86	2,480,328	+0.90(+2.65%)
May 21, 2021	34.50	34.53	33.61	33.96	1,956,174	-0.04(-0.12%)
May 20, 2021	34.39	34.48	33.74	34.00	1,391,430	-0.06(-0.18%)
May 19, 2021	34.35	34.75	33.00	34.06	2,080,450	-1.05(-2.99%)
May 18, 2021	34.71	35.55	34.49	35.11	2,018,328	+0.62(+1.80%)
May 17, 2021	33.88	34.93	33.30	34.49	2,572,021	+0.67(+1.98%)
May 14, 2021	33.00	34.09	32.68	33.82	2,147,363	+1.24(+3.81%)
May 13, 2021	31.61	33.05	31.61	32.58	2,536,788	+1.03(+3.26%)
May 12, 2021	32.16	32.98	31.28	31.55	5,525,597	-2.34(-6.90%)
May 11, 2021	30.88	34.26	30.06	33.89	8,661,652	+3.96(+13.23%)
May 10, 2021	31.43	31.54	29.85	29.93	3,130,377	-1.20(-3.85%)
May 07, 2021	30.80	31.59	30.80	31.13	2,178,344	+0.19(+0.61%)
May 06, 2021	28.98	31.36	28.88	30.94	4,315,439	+2.10(+7.28%)
May 05, 2021	29.13	29.39	28.69	28.84	911,401	-0.03(-0.10%)
May 04, 2021	28.79	29.06	28.25	28.87	1,434,922	-0.18(-0.62%)

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.