Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	31.64	31.72	31.50	31.56	2,110,167	-0.27(-0.83%)
Jul 29, 2021	31.83	31.91	31.81	31.82	2,567,817	+0.24(+0.75%)
Jul 28, 2021	31.44	31.63	31.39	31.59	2,604,041	+0.06(+0.20%)
Jul 27, 2021	31.50	31.54	31.39	31.52	2,328,453	-0.09(-0.29%)
Jul 26, 2021	31.60	31.66	31.56	31.61	2,922,157	-0.01(-0.03%)
Jul 23, 2021	31.64	31.69	31.56	31.62	2,161,425	+0.26(+0.82%)
Jul 22, 2021	31.47	31.51	31.27	31.37	2,657,544	+0.07(+0.23%)
Jul 21, 2021	31.05	31.30	31.03	31.29	3,328,119	+0.46(+1.48%)
Jul 20, 2021	30.54	30.91	30.47	30.84	4,580,048	+0.15(+0.48%)
Jul 19, 2021	30.72	30.77	30.56	30.69	4,559,892	-0.68(-2.16%)
Jul 16, 2021	31.64	31.64	31.32	31.37	3,051,579	-0.26(-0.81%)
Jul 15, 2021	31.64	31.69	31.52	31.62	2,831,389	-0.38(-1.20%)
Jul 14, 2021	32.03	32.03	31.94	32.01	3,398,179	+0.14(+0.43%)
Jul 13, 2021	31.96	32.03	31.84	31.87	1,668,976	-0.26(-0.80%)
Jul 12, 2021	32.00	32.14	31.97	32.13	2,568,745	+0.20(+0.63%)
Jul 09, 2021	31.69	31.94	31.66	31.92	3,649,483	+0.59(+1.87%)
Jul 08, 2021	31.26	31.41	31.15	31.34	3,746,714	-0.43(-1.35%)
Jul 07, 2021	31.76	31.80	31.60	31.77	3,987,527	+0.31(+0.99%)
Jul 06, 2021	31.70	31.71	31.35	31.46	2,831,596	-0.36(-1.12%)
Jul 02, 2021	31.72	31.83	31.62	31.82	1,583,743	+0.11(+0.35%)
Jul 01, 2021	31.65	31.73	31.57	31.71	2,410,331	+0.07(+0.23%)
Jun 30, 2021	31.59	31.68	31.50	31.63	3,249,868	-0.37(-1.14%)
Jun 29, 2021	32.04	32.07	31.94	32.00	1,091,536	+0.12(+0.37%)
Jun 28, 2021	31.97	31.99	31.81	31.88	1,364,335	-0.14(-0.43%)
Jun 25, 2021	32.01	32.05	31.98	32.02	2,156,589	+0.07(+0.23%)
Jun 24, 2021	31.95	32.00	31.88	31.94	1,637,560	+0.31(+0.98%)
Jun 23, 2021	31.88	31.89	31.60	31.63	2,182,045	-0.29(-0.92%)
Jun 22, 2021	31.80	32.02	31.73	31.92	3,316,177	+0.00(+0.00%)
Jun 21, 2021	31.71	31.93	31.69	31.92	2,092,742	+0.49(+1.57%)
Jun 18, 2021	31.49	31.56	31.35	31.43	3,425,747	-0.62(-1.94%)
Jun 17, 2021	32.12	32.15	31.92	32.05	3,424,099	-0.21(-0.65%)
Jun 16, 2021	32.58	32.61	32.19	32.26	3,461,443	-0.41(-1.26%)
Jun 15, 2021	32.65	32.68	32.60	32.67	2,105,581	+0.05(+0.17%)
Jun 14, 2021	32.62	32.65	32.54	32.62	1,460,424	+0.05(+0.17%)
Jun 11, 2021	32.51	32.57	32.45	32.56	4,317,014	+0.10(+0.31%)
Jun 10, 2021	32.41	32.55	32.35	32.46	2,785,287	+0.01(+0.04%)
Jun 09, 2021	32.54	32.55	32.39	32.45	3,128,573	-0.19(-0.58%)
Jun 08, 2021	32.73	32.74	32.58	32.64	2,826,070	-0.15(-0.47%)
Jun 07, 2021	32.67	32.80	32.65	32.79	3,373,867	+0.22(+0.66%)
Jun 04, 2021	32.51	32.59	32.45	32.58	2,431,187	+0.25(+0.78%)
Jun 03, 2021	32.31	32.38	32.22	32.33	2,558,052	-0.14(-0.44%)
Jun 02, 2021	32.41	32.48	32.35	32.47	2,596,305	+0.02(+0.06%)
Jun 01, 2021	32.60	32.60	32.42	32.45	3,992,414	+0.29(+0.89%)
May 28, 2021	32.13	32.27	32.08	32.16	3,286,170	+0.13(+0.39%)
May 27, 2021	32.08	32.14	31.94	32.04	5,642,297	-0.05(-0.17%)
May 26, 2021	32.16	32.22	32.04	32.09	4,948,584	-0.18(-0.56%)
May 25, 2021	32.34	32.38	32.18	32.27	3,367,912	-0.04(-0.11%)
May 24, 2021	32.18	32.36	32.13	32.31	2,220,245	+0.33(+1.04%)
May 21, 2021	31.98	32.02	31.87	31.98	3,845,630	+0.00(+0.00%)
May 20, 2021	31.69	32.01	31.68	31.98	4,230,902	+0.55(+1.74%)
May 19, 2021	31.31	31.57	31.11	31.43	5,323,313	-0.42(-1.33%)
May 18, 2021	31.92	31.97	31.82	31.85	3,801,057	+0.01(+0.03%)
May 17, 2021	31.74	31.86	31.71	31.84	3,372,258	+0.00(+0.00%)
May 14, 2021	31.56	31.86	31.54	31.84	4,396,510	+0.61(+1.96%)
May 13, 2021	31.02	31.29	31.00	31.23	6,295,126	+0.32(+1.05%)
May 12, 2021	31.07	31.24	30.84	30.91	6,465,068	-0.27(-0.87%)
May 11, 2021	31.00	31.27	30.99	31.18	6,016,249	-0.39(-1.22%)
May 10, 2021	31.83	31.84	31.53	31.56	4,762,240	-0.33(-1.04%)
May 07, 2021	31.53	31.90	31.53	31.89	4,684,463	+0.58(+1.84%)
May 06, 2021	31.09	31.34	30.99	31.32	4,104,289	+0.24(+0.78%)
May 05, 2021	31.05	31.10	30.91	31.08	3,158,454	+0.46(+1.50%)
May 04, 2021	30.82	30.89	30.43	30.62	7,317,903	-0.85(-2.71%)

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.