Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	32.74	33.20	32.63	32.84	69,076	-0.05(-0.15%)
Jul 29, 2021	33.46	33.60	32.81	32.89	46,638	-0.27(-0.81%)
Jul 28, 2021	33.02	33.34	32.68	33.16	45,565	+0.34(+1.04%)
Jul 27, 2021	32.67	33.31	32.63	32.82	40,155	-0.25(-0.76%)
Jul 26, 2021	31.80	33.08	31.80	33.07	24,098	+0.80(+2.48%)
Jul 23, 2021	31.80	32.68	31.80	32.27	44,913	+0.06(+0.19%)
Jul 22, 2021	31.95	32.60	31.79	32.21	97,776	+0.40(+1.26%)
Jul 21, 2021	32.81	32.81	31.69	31.81	30,405	+0.01(+0.03%)
Jul 20, 2021	31.45	32.91	31.45	31.80	34,726	-0.32(-1.00%)
Jul 19, 2021	32.25	33.07	31.84	32.12	23,793	-1.02(-3.08%)
Jul 16, 2021	32.17	33.25	32.17	33.14	31,331	+0.02(+0.06%)
Jul 15, 2021	31.03	33.12	31.03	33.12	27,264	+1.11(+3.47%)
Jul 14, 2021	31.00	32.45	31.00	32.01	25,446	+0.43(+1.36%)
Jul 13, 2021	31.48	32.43	31.42	31.58	113,797	-0.19(-0.60%)
Jul 12, 2021	31.83	31.95	31.62	31.77	82,250	-0.07(-0.22%)
Jul 09, 2021	32.09	32.14	31.80	31.84	24,048	-0.24(-0.75%)
Jul 08, 2021	31.50	32.08	31.50	32.08	34,483	+0.36(+1.12%)
Jul 07, 2021	31.92	31.94	30.89	31.72	13,973	+0.03(+0.11%)
Jul 06, 2021	32.61	32.70	31.58	31.69	24,382	-0.54(-1.68%)
Jul 02, 2021	32.35	32.55	32.23	32.23	17,042	+0.10(+0.31%)
Jul 01, 2021	32.52	32.76	31.97	32.13	50,909	-0.61(-1.86%)
Jun 30, 2021	33.43	33.62	32.64	32.74	57,489	-0.71(-2.12%)
Jun 29, 2021	32.99	33.53	32.98	33.45	25,453	+0.45(+1.36%)
Jun 28, 2021	32.57	33.00	32.57	33.00	87,726	+0.06(+0.18%)
Jun 25, 2021	32.64	33.00	32.59	32.94	130,497	+0.26(+0.80%)
Jun 24, 2021	31.37	32.78	31.37	32.68	25,954	+1.16(+3.68%)
Jun 23, 2021	31.14	31.75	31.08	31.52	15,495	+0.25(+0.80%)
Jun 22, 2021	30.70	31.27	30.37	31.27	30,701	+0.38(+1.23%)
Jun 21, 2021	30.87	31.33	30.74	30.89	58,684	+0.00(+0.00%)
Jun 18, 2021	30.98	31.04	30.18	30.89	17,252	-0.16(-0.53%)
Jun 17, 2021	31.38	31.61	31.00	31.05	19,851	-0.46(-1.48%)
Jun 16, 2021	32.95	32.95	31.52	31.52	85,923	-1.30(-3.96%)
Jun 15, 2021	32.48	32.95	32.31	32.82	69,868	+0.16(+0.49%)
Jun 14, 2021	32.55	32.78	32.45	32.66	138,430	-0.09(-0.28%)
Jun 11, 2021	33.11	33.62	32.65	32.75	152,271	-0.47(-1.41%)
Jun 10, 2021	32.80	33.47	32.80	33.22	141,267	+0.29(+0.88%)
Jun 09, 2021	33.44	33.62	32.79	32.93	203,429	-0.55(-1.64%)
Jun 08, 2021	32.58	33.50	32.58	33.48	71,090	+0.89(+2.75%)
Jun 07, 2021	32.69	33.18	32.31	32.59	69,025	+0.59(+1.83%)
Jun 04, 2021	32.50	32.65	31.97	32.00	65,448	-0.45(-1.37%)
Jun 03, 2021	32.39	32.52	32.22	32.45	75,801	-0.23(-0.72%)
Jun 02, 2021	32.68	32.93	32.60	32.68	71,565	+0.03(+0.11%)
Jun 01, 2021	32.21	33.02	32.21	32.65	118,390	+0.80(+2.52%)
May 28, 2021	30.30	32.20	30.30	31.84	49,988	+0.39(+1.25%)
May 27, 2021	32.21	32.21	31.29	31.45	196,902	-0.28(-0.88%)
May 26, 2021	31.84	31.96	31.60	31.73	99,092	-0.01(-0.03%)
May 25, 2021	31.29	31.96	31.24	31.74	140,782	+0.16(+0.51%)
May 24, 2021	31.42	31.62	31.27	31.58	92,641	+0.15(+0.48%)
May 21, 2021	31.28	31.60	31.00	31.43	185,382	+0.08(+0.26%)
May 20, 2021	31.44	31.50	31.26	31.35	33,965	-0.01(-0.05%)
May 19, 2021	31.32	31.50	31.12	31.36	140,923	-0.04(-0.11%)
May 18, 2021	31.43	31.63	31.22	31.40	278,039	-0.16(-0.51%)
May 17, 2021	31.09	31.62	31.09	31.56	36,330	+0.33(+1.06%)
May 14, 2021	31.62	31.62	31.11	31.23	18,539	+0.31(+1.00%)
May 13, 2021	31.26	31.28	30.84	30.92	27,214	-0.19(-0.61%)
May 12, 2021	30.40	31.62	30.30	31.11	44,704	-0.51(-1.61%)
May 11, 2021	32.10	32.10	31.55	31.62	28,774	-0.59(-1.83%)
May 10, 2021	32.57	32.94	32.11	32.21	25,009	-0.45(-1.38%)
May 07, 2021	32.66	32.85	32.16	32.66	20,235	+0.36(+1.11%)
May 06, 2021	32.08	32.50	31.89	32.30	24,279	+0.42(+1.32%)
May 05, 2021	32.59	32.79	31.83	31.88	18,869	-0.58(-1.79%)
May 04, 2021	32.55	32.59	32.20	32.46	17,955	-0.30(-0.92%)

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.