Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	34.31	35.52	34.31	35.36	1,244,562	+0.81(+2.34%)
Jul 29, 2021	33.46	34.60	33.21	34.55	477,018	+1.41(+4.25%)
Jul 28, 2021	32.39	33.21	31.60	33.14	1,271,784	+0.86(+2.66%)
Jul 27, 2021	34.36	34.36	31.92	32.28	1,411,089	-2.25(-6.52%)
Jul 26, 2021	33.26	34.58	33.26	34.53	528,760	+1.37(+4.13%)
Jul 23, 2021	33.67	33.71	32.51	33.16	568,828	-0.25(-0.75%)
Jul 22, 2021	33.85	33.93	32.87	33.41	667,502	-0.46(-1.36%)
Jul 21, 2021	32.62	34.54	32.62	33.87	805,782	+1.45(+4.47%)
Jul 20, 2021	31.52	33.09	31.37	32.42	906,265	+0.83(+2.63%)
Jul 19, 2021	30.59	31.99	30.56	31.59	755,420	-0.20(-0.63%)
Jul 16, 2021	33.19	33.19	31.38	31.79	796,258	-1.04(-3.17%)
Jul 15, 2021	30.81	32.92	30.61	32.83	1,667,505	+2.00(+6.49%)
Jul 14, 2021	32.91	33.09	30.66	30.83	1,083,852	-1.78(-5.46%)
Jul 13, 2021	34.11	34.11	32.58	32.61	1,338,223	-1.58(-4.62%)
Jul 12, 2021	34.03	34.60	33.34	34.19	575,772	+0.05(+0.15%)
Jul 09, 2021	32.91	34.18	32.16	34.14	636,979	+1.88(+5.83%)
Jul 08, 2021	31.01	32.68	30.50	32.26	1,157,728	+0.47(+1.48%)
Jul 07, 2021	32.91	33.00	30.94	31.79	978,356	-1.05(-3.20%)
Jul 06, 2021	33.77	34.00	32.73	32.84	1,080,356	-0.67(-2.00%)
Jul 02, 2021	34.22	34.32	33.29	33.51	592,920	-0.85(-2.47%)
Jul 01, 2021	33.98	35.00	33.68	34.36	945,520	+0.74(+2.20%)
Jun 30, 2021	34.12	34.23	33.59	33.62	676,589	-0.40(-1.18%)
Jun 29, 2021	33.46	34.35	33.42	34.02	640,332	+0.78(+2.35%)
Jun 28, 2021	32.78	33.38	32.38	33.24	751,151	+0.46(+1.40%)
Jun 25, 2021	33.06	34.04	31.43	32.78	2,444,519	-0.35(-1.06%)
Jun 24, 2021	33.62	33.80	33.05	33.13	816,623	+0.06(+0.18%)
Jun 23, 2021	32.85	33.66	32.85	33.07	545,567	+0.23(+0.70%)
Jun 22, 2021	32.38	32.95	31.93	32.84	483,028	+0.44(+1.36%)
Jun 21, 2021	31.34	32.49	31.27	32.40	1,720,558	+1.09(+3.48%)
Jun 18, 2021	31.87	32.48	31.06	31.31	2,975,972	-1.22(-3.75%)
Jun 17, 2021	33.56	34.28	30.87	32.53	1,168,680	-0.97(-2.90%)
Jun 16, 2021	32.89	33.80	32.38	33.50	1,558,545	+0.36(+1.09%)
Jun 15, 2021	33.28	34.29	32.79	33.14	724,177	-0.44(-1.31%)
Jun 14, 2021	33.98	34.92	33.40	33.58	660,054	-0.04(-0.12%)
Jun 11, 2021	34.61	34.61	32.73	33.62	710,607	-1.03(-2.97%)
Jun 10, 2021	34.34	34.83	33.01	34.65	909,164	+0.61(+1.79%)
Jun 09, 2021	34.31	34.79	33.38	34.04	740,887	+0.04(+0.12%)
Jun 08, 2021	32.73	34.20	32.28	34.00	932,842	+1.35(+4.13%)
Jun 07, 2021	30.50	32.85	30.33	32.65	841,621	+2.18(+7.15%)
Jun 04, 2021	32.46	32.88	30.19	30.47	664,727	-1.71(-5.31%)
Jun 03, 2021	32.31	33.08	31.64	32.18	1,044,396	-0.58(-1.77%)
Jun 02, 2021	32.34	33.48	31.87	32.76	904,131	+0.42(+1.30%)
Jun 01, 2021	32.64	32.84	31.62	32.34	1,194,244	+0.45(+1.41%)
May 28, 2021	32.00	32.19	31.61	31.89	635,424	+0.02(+0.06%)
May 27, 2021	31.03	31.97	31.03	31.87	929,477	+0.98(+3.17%)
May 26, 2021	29.48	31.05	29.29	30.89	1,149,161	+1.77(+6.08%)
May 25, 2021	30.29	30.66	29.12	29.12	714,377	-0.79(-2.64%)
May 24, 2021	28.68	30.00	28.58	29.91	729,300	+1.26(+4.40%)
May 21, 2021	28.05	29.41	27.85	28.65	651,288	+1.06(+3.84%)
May 20, 2021	28.96	29.24	26.65	27.59	1,778,269	-1.41(-4.86%)
May 19, 2021	27.35	29.04	27.11	29.00	1,183,504	+0.90(+3.20%)
May 18, 2021	27.31	28.49	27.01	28.10	714,461	+0.88(+3.23%)
May 17, 2021	26.05	27.25	26.05	27.22	745,711	+0.47(+1.76%)
May 14, 2021	26.23	26.79	25.56	26.75	1,095,479	+1.09(+4.25%)
May 13, 2021	27.26	28.10	25.39	25.66	1,549,777	-1.57(-5.77%)
May 12, 2021	29.37	29.37	26.97	27.23	1,709,199	-2.32(-7.85%)
May 11, 2021	28.51	30.30	28.50	29.55	885,292	-0.40(-1.34%)
May 10, 2021	32.08	32.57	29.84	29.95	1,289,376	-2.02(-6.32%)
May 07, 2021	31.81	32.57	30.99	31.97	719,215	-0.03(-0.09%)
May 06, 2021	32.01	32.21	30.87	32.00	1,182,115	+0.18(+0.57%)
May 05, 2021	30.59	32.50	30.50	31.82	1,397,420	+1.15(+3.75%)
May 04, 2021	29.74	30.86	29.02	30.67	1,001,078	+0.71(+2.37%)

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.