Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	37.69	37.96	37.52	37.63	28,173,372	+0.02(+0.05%)
Jul 29, 2021	38.00	38.06	37.46	37.61	33,005,716	-0.24(-0.63%)
Jul 28, 2021	36.89	38.10	36.80	37.85	61,754,892	+1.18(+3.21%)
Jul 27, 2021	36.43	36.76	36.22	36.67	37,415,840	+0.25(+0.69%)
Jul 26, 2021	36.25	36.53	36.05	36.42	27,227,436	+0.11(+0.31%)
Jul 23, 2021	36.12	36.44	36.08	36.31	24,807,086	+0.18(+0.51%)
Jul 22, 2021	35.82	36.19	35.63	36.12	21,706,320	+0.39(+1.10%)
Jul 21, 2021	35.92	35.92	35.29	35.73	31,595,456	-0.03(-0.07%)
Jul 20, 2021	35.06	36.33	35.02	35.76	56,014,972	+0.78(+2.24%)
Jul 19, 2021	34.97	35.15	34.56	34.97	34,226,424	-0.17(-0.50%)
Jul 16, 2021	34.97	35.15	34.78	35.15	27,862,048	+0.23(+0.65%)
Jul 15, 2021	34.80	35.01	34.72	34.92	23,244,266	+0.12(+0.35%)
Jul 14, 2021	34.60	34.87	34.55	34.80	18,237,226	+0.26(+0.76%)
Jul 13, 2021	34.64	34.67	34.43	34.54	14,029,678	-0.10(-0.28%)
Jul 12, 2021	34.55	35.06	34.50	34.63	28,137,196	+0.13(+0.38%)
Jul 09, 2021	34.43	34.93	34.37	34.50	24,772,088	+0.31(+0.92%)
Jul 08, 2021	33.97	34.18	33.91	34.19	26,397,694	-0.09(-0.25%)
Jul 07, 2021	34.16	34.29	33.94	34.28	20,278,310	+0.05(+0.15%)
Jul 06, 2021	34.39	34.54	34.01	34.23	21,732,218	-0.38(-1.11%)
Jul 02, 2021	34.37	34.70	34.30	34.61	19,051,848	+0.15(+0.43%)
Jul 01, 2021	34.12	34.52	34.07	34.46	22,999,070	+0.35(+1.02%)
Jun 30, 2021	34.09	34.21	33.82	34.11	24,390,052	+0.05(+0.15%)
Jun 29, 2021	34.09	34.22	33.96	34.06	16,664,291	-0.02(-0.05%)
Jun 28, 2021	33.98	34.16	33.89	34.08	22,069,626	+0.12(+0.36%)
Jun 25, 2021	34.08	34.33	33.88	33.96	26,150,636	-0.18(-0.54%)
Jun 24, 2021	34.09	34.27	34.04	34.14	15,422,417	+0.12(+0.36%)
Jun 23, 2021	34.52	34.55	33.95	34.02	25,280,746	-0.49(-1.41%)
Jun 22, 2021	34.33	34.57	34.20	34.50	18,342,216	+0.17(+0.48%)
Jun 21, 2021	33.87	34.39	33.87	34.34	22,370,320	+0.53(+1.57%)
Jun 18, 2021	34.23	34.36	33.71	33.81	43,366,204	-0.58(-1.70%)
Jun 17, 2021	34.21	34.49	34.03	34.39	22,479,420	+0.16(+0.46%)
Jun 16, 2021	34.51	34.70	34.22	34.23	22,008,834	-0.25(-0.73%)
Jun 15, 2021	34.59	34.70	34.31	34.49	23,188,318	-0.03(-0.10%)
Jun 14, 2021	34.87	34.90	34.30	34.52	26,865,658	-0.45(-1.29%)
Jun 11, 2021	35.42	35.43	34.80	34.97	24,551,894	-0.46(-1.30%)
Jun 10, 2021	34.76	35.47	34.75	35.44	48,911,984	+0.76(+2.19%)
Jun 09, 2021	33.97	34.70	33.96	34.68	34,252,924	+0.84(+2.47%)
Jun 08, 2021	34.03	34.07	33.52	33.84	21,663,692	-0.12(-0.36%)
Jun 07, 2021	34.04	34.50	33.95	33.96	27,675,690	-0.14(-0.41%)
Jun 04, 2021	34.02	34.41	33.99	34.10	22,242,580	+0.16(+0.46%)
Jun 03, 2021	33.76	34.01	33.65	33.95	19,945,618	+0.16(+0.46%)
Jun 02, 2021	33.66	33.91	33.57	33.79	22,518,714	+0.25(+0.75%)
Jun 01, 2021	33.92	33.97	33.52	33.54	27,131,788	-0.20(-0.59%)
May 28, 2021	33.75	33.99	33.69	33.74	18,552,540	+0.07(+0.21%)
May 27, 2021	33.96	34.13	33.63	33.67	44,153,936	-0.24(-0.69%)
May 26, 2021	34.23	34.23	33.78	33.90	32,175,224	-0.36(-1.04%)
May 25, 2021	34.69	34.72	34.19	34.26	29,745,992	-0.42(-1.21%)
May 24, 2021	34.91	34.97	34.65	34.68	19,418,002	-0.12(-0.35%)
May 21, 2021	35.03	35.37	34.77	34.80	24,273,912	-0.15(-0.42%)
May 20, 2021	34.61	35.06	34.60	34.95	21,373,234	+0.25(+0.73%)
May 19, 2021	34.71	34.76	34.35	34.70	23,195,964	-0.19(-0.55%)
May 18, 2021	35.00	35.14	34.69	34.89	18,140,996	-0.05(-0.15%)
May 17, 2021	34.90	35.19	34.85	34.94	20,768,908	+0.08(+0.22%)
May 14, 2021	35.05	35.12	34.77	34.86	20,710,862	-0.07(-0.20%)
May 13, 2021	34.41	35.09	34.41	34.93	29,181,962	+0.36(+1.03%)
May 12, 2021	34.36	34.77	34.25	34.57	30,078,252	+0.30(+0.86%)
May 11, 2021	34.56	34.90	34.17	34.28	36,442,148	-0.44(-1.28%)
May 10, 2021	34.70	35.09	34.65	34.72	35,365,780	+0.24(+0.71%)
May 07, 2021	34.11	34.73	34.02	34.48	38,813,572	+0.34(+1.00%)
May 06, 2021	33.52	34.17	33.07	34.14	63,158,492	-0.34(-0.99%)
May 05, 2021	35.17	35.44	33.58	34.48	88,811,680	+0.02(+0.05%)
May 04, 2021	34.50	34.65	34.01	34.46	61,197,220	+0.10(+0.30%)

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.