Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	32.31	32.35	31.20	31.79	1,069,537	-0.52(-1.60%)
Jun 29, 2021	32.01	32.67	31.81	32.31	989,979	+0.26(+0.80%)
Jun 28, 2021	31.16	32.34	30.51	32.05	1,823,148	+1.48(+4.84%)
Jun 25, 2021	29.60	30.82	29.56	30.57	20,378,298	+0.97(+3.28%)
Jun 24, 2021	30.39	30.46	29.33	29.60	1,514,012	-0.67(-2.20%)
Jun 23, 2021	30.63	30.70	29.95	30.27	1,085,061	-0.37(-1.21%)
Jun 22, 2021	30.33	30.67	30.05	30.64	893,736	+0.10(+0.32%)
Jun 21, 2021	30.30	30.82	29.80	30.54	1,126,946	+0.45(+1.51%)
Jun 18, 2021	30.14	30.41	29.91	30.08	2,028,166	-0.08(-0.25%)
Jun 17, 2021	30.55	30.80	29.95	30.16	1,135,607	-0.67(-2.19%)
Jun 16, 2021	31.53	32.34	30.81	30.83	1,440,423	-0.74(-2.33%)
Jun 15, 2021	32.44	32.44	31.55	31.57	960,528	-0.87(-2.69%)
Jun 14, 2021	32.34	32.67	32.02	32.44	969,893	+0.30(+0.92%)
Jun 11, 2021	32.59	32.59	31.96	32.15	660,314	-0.21(-0.66%)
Jun 10, 2021	31.92	32.49	31.51	32.36	747,098	+0.49(+1.52%)
Jun 09, 2021	31.46	32.20	31.39	31.87	1,136,913	+0.55(+1.74%)
Jun 08, 2021	30.94	31.60	30.87	31.33	878,752	+0.58(+1.87%)
Jun 07, 2021	31.83	32.04	30.59	30.75	1,861,076	-1.40(-4.36%)
Jun 04, 2021	31.46	32.34	31.46	32.15	524,032	+0.54(+1.70%)
Jun 03, 2021	32.44	32.65	31.61	31.62	509,436	-1.09(-3.34%)
Jun 02, 2021	32.56	33.02	32.19	32.71	664,229	+0.26(+0.79%)
Jun 01, 2021	32.66	32.72	32.03	32.45	657,769	+0.07(+0.21%)
May 28, 2021	32.80	33.20	32.14	32.38	492,049	-0.29(-0.88%)
May 27, 2021	33.00	33.15	32.20	32.67	793,185	+0.13(+0.40%)
May 26, 2021	31.81	32.77	31.61	32.54	760,531	+0.94(+2.98%)
May 25, 2021	31.91	31.97	31.33	31.60	576,286	-0.06(-0.19%)
May 24, 2021	31.80	32.04	31.42	31.66	555,312	-0.04(-0.12%)
May 21, 2021	32.14	32.14	31.39	31.70	885,046	-0.16(-0.49%)
May 20, 2021	31.43	32.52	31.32	31.85	706,773	+0.62(+1.98%)
May 19, 2021	30.23	31.44	30.06	31.23	772,284	+0.70(+2.30%)
May 18, 2021	29.86	30.72	29.73	30.53	1,554,907	+0.78(+2.61%)
May 17, 2021	29.26	29.90	28.76	29.76	846,354	+0.35(+1.19%)
May 14, 2021	28.34	29.49	28.34	29.40	739,414	+1.42(+5.07%)
May 13, 2021	28.68	28.68	27.70	27.99	1,148,598	-0.28(-1.00%)
May 12, 2021	28.64	28.95	27.93	28.27	1,105,228	-0.56(-1.94%)
May 11, 2021	28.73	29.29	28.17	28.83	841,959	-0.43(-1.45%)
May 10, 2021	29.75	29.82	29.07	29.26	931,987	-0.52(-1.73%)
May 07, 2021	29.79	30.27	29.60	29.77	1,092,824	+0.12(+0.40%)
May 06, 2021	29.86	30.05	29.15	29.65	995,964	-0.39(-1.29%)
May 05, 2021	30.21	30.57	29.78	30.04	768,708	-0.12(-0.40%)
May 04, 2021	30.38	30.49	29.58	30.16	1,144,704	-0.57(-1.87%)
May 03, 2021	31.32	31.39	30.55	30.73	1,373,766	-0.22(-0.72%)
Apr 30, 2021	31.56	31.72	30.82	30.96	1,347,819	-0.82(-2.58%)
Apr 29, 2021	32.82	32.91	31.64	31.78	796,339	-0.68(-2.09%)
Apr 28, 2021	32.70	32.81	32.04	32.46	723,454	-0.42(-1.27%)
Apr 27, 2021	33.49	33.58	32.66	32.88	619,617	-0.65(-1.94%)
Apr 26, 2021	33.43	33.85	33.15	33.52	846,501	+0.74(+2.25%)
Apr 23, 2021	32.37	32.97	32.06	32.79	667,277	+0.63(+1.97%)
Apr 22, 2021	32.28	32.83	31.86	32.15	953,260	+0.21(+0.65%)
Apr 21, 2021	31.72	32.20	31.61	31.94	756,276	+0.01(+0.02%)
Apr 20, 2021	33.31	33.36	31.83	31.93	1,038,603	-1.12(-3.39%)
Apr 19, 2021	34.35	34.98	32.80	33.05	1,191,680	-1.66(-4.79%)
Apr 16, 2021	35.26	35.49	34.56	34.72	1,187,967	-0.33(-0.94%)
Apr 15, 2021	34.96	35.23	34.52	35.05	507,851	+0.27(+0.77%)
Apr 14, 2021	35.82	35.91	34.52	34.78	643,997	-0.90(-2.51%)
Apr 13, 2021	35.08	35.73	34.95	35.67	737,680	+0.44(+1.25%)
Apr 12, 2021	35.26	35.58	34.70	35.23	838,027	-0.13(-0.36%)
Apr 09, 2021	35.21	35.60	34.70	35.36	980,281	+0.44(+1.26%)
Apr 08, 2021	34.87	35.32	34.67	34.92	1,035,055	+0.40(+1.17%)
Apr 07, 2021	35.58	35.64	34.44	34.52	1,092,754	-1.31(-3.65%)
Apr 06, 2021	35.93	36.35	35.47	35.82	800,294	-0.39(-1.07%)
Apr 05, 2021	35.73	37.08	35.49	36.21	1,961,891	+1.18(+3.37%)

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.