Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	30.40	30.66	29.06	29.14	61,366,200	-1.75(-5.67%)
Jul 29, 2021	30.95	31.08	30.68	30.89	13,791,047	+0.03(+0.10%)
Jul 28, 2021	30.34	30.90	30.13	30.86	27,517,298	+0.79(+2.62%)
Jul 27, 2021	30.07	30.26	29.75	30.07	28,812,344	-0.28(-0.92%)
Jul 26, 2021	29.91	30.49	29.91	30.35	20,816,928	+0.47(+1.56%)
Jul 23, 2021	30.30	30.30	29.60	29.88	26,282,106	-0.23(-0.78%)
Jul 22, 2021	30.16	30.28	29.84	30.12	18,192,758	-0.05(-0.18%)
Jul 21, 2021	29.75	30.25	29.52	30.17	23,099,342	+0.44(+1.47%)
Jul 20, 2021	29.14	29.95	29.02	29.74	26,538,612	+0.26(+0.90%)
Jul 19, 2021	29.85	30.00	29.25	29.47	28,795,452	-1.14(-3.72%)
Jul 16, 2021	31.16	31.29	30.54	30.61	26,628,376	-0.41(-1.33%)
Jul 15, 2021	31.30	31.58	30.73	31.02	30,760,746	-0.36(-1.14%)
Jul 14, 2021	31.54	31.66	31.18	31.38	33,731,236	+0.66(+2.16%)
Jul 13, 2021	30.48	30.90	30.33	30.72	29,582,244	+0.03(+0.10%)
Jul 12, 2021	30.06	30.73	29.97	30.69	26,618,678	+0.60(+1.99%)
Jul 09, 2021	29.89	30.27	29.68	30.09	17,776,318	+0.38(+1.28%)
Jul 08, 2021	29.58	29.95	29.16	29.70	41,848,484	-0.48(-1.57%)
Jul 07, 2021	30.12	30.36	29.62	30.18	37,354,552	+0.32(+1.07%)
Jul 06, 2021	30.49	30.56	29.84	29.86	39,258,568	-1.51(-4.82%)
Jul 02, 2021	31.36	31.49	30.81	31.37	36,033,736	+0.45(+1.46%)
Jul 01, 2021	31.74	31.75	30.73	30.92	48,262,876	-0.66(-2.10%)
Jun 30, 2021	31.46	31.70	31.23	31.58	33,577,876	-0.36(-1.12%)
Jun 29, 2021	31.95	32.03	31.54	31.94	22,124,722	-0.13(-0.41%)
Jun 28, 2021	32.09	32.20	31.66	32.07	26,961,580	+0.10(+0.32%)
Jun 25, 2021	32.72	32.76	31.68	31.97	42,994,628	-0.72(-2.19%)
Jun 24, 2021	32.38	32.74	32.26	32.69	25,174,002	+0.68(+2.12%)
Jun 23, 2021	32.17	32.55	31.88	32.01	28,095,716	-0.08(-0.24%)
Jun 22, 2021	31.55	32.10	31.36	32.09	32,336,072	+0.28(+0.88%)
Jun 21, 2021	31.47	31.87	31.28	31.81	24,003,998	+0.55(+1.74%)
Jun 18, 2021	31.69	31.77	31.02	31.26	51,439,276	-0.11(-0.35%)
Jun 17, 2021	31.83	31.97	31.28	31.37	35,168,032	-0.19(-0.59%)
Jun 16, 2021	31.87	32.19	31.20	31.56	55,893,608	-0.37(-1.17%)
Jun 15, 2021	31.77	31.97	31.43	31.93	17,748,520	+0.12(+0.37%)
Jun 14, 2021	31.83	32.16	31.64	31.82	32,214,364	+0.42(+1.34%)
Jun 11, 2021	31.75	31.76	31.12	31.40	32,648,054	-0.46(-1.44%)
Jun 10, 2021	31.92	32.07	31.52	31.85	49,407,316	+0.10(+0.31%)
Jun 09, 2021	31.90	32.07	31.71	31.76	45,289,952	-0.19(-0.60%)
Jun 08, 2021	31.92	32.23	31.70	31.95	32,089,494	-0.16(-0.50%)
Jun 07, 2021	31.77	32.26	31.61	32.11	34,741,688	+0.14(+0.43%)
Jun 04, 2021	31.77	32.02	31.52	31.97	40,695,060	+0.64(+2.03%)
Jun 03, 2021	31.33	31.42	31.11	31.33	33,199,832	-0.30(-0.95%)
Jun 02, 2021	30.80	31.71	30.78	31.63	65,301,552	+0.69(+2.23%)
Jun 01, 2021	30.84	30.99	30.69	30.94	55,589,852	+1.09(+3.65%)
May 28, 2021	29.42	29.92	29.39	29.85	40,289,724	+0.54(+1.86%)
May 27, 2021	29.12	29.38	28.96	29.31	30,744,992	+0.38(+1.30%)
May 26, 2021	28.62	29.08	28.60	28.93	29,334,150	+0.42(+1.48%)
May 25, 2021	29.16	29.18	28.43	28.51	44,180,020	-0.40(-1.38%)
May 24, 2021	28.60	28.99	28.56	28.91	29,437,246	+0.51(+1.78%)
May 21, 2021	28.79	28.83	28.26	28.40	44,520,508	-0.51(-1.78%)
May 20, 2021	28.87	28.94	28.68	28.92	38,422,100	+0.15(+0.51%)
May 19, 2021	28.80	29.14	28.50	28.77	43,447,244	-0.38(-1.32%)
May 18, 2021	29.10	29.36	28.94	29.16	26,685,796	+0.08(+0.26%)
May 17, 2021	28.53	29.15	28.52	29.08	31,867,382	+0.31(+1.09%)
May 14, 2021	28.81	28.92	28.50	28.76	32,389,032	+0.39(+1.38%)
May 13, 2021	28.37	28.78	28.05	28.37	49,540,604	+0.21(+0.76%)
May 12, 2021	28.99	29.14	28.11	28.16	49,362,408	-1.24(-4.20%)
May 11, 2021	28.58	29.41	28.55	29.39	40,349,436	+0.31(+1.08%)
May 10, 2021	29.38	29.42	29.00	29.08	34,009,500	-0.08(-0.29%)
May 07, 2021	28.74	29.17	28.65	29.16	57,986,756	+0.77(+2.70%)
May 06, 2021	28.08	28.40	28.02	28.40	40,940,488	+0.60(+2.15%)
May 05, 2021	27.67	27.81	27.35	27.80	35,538,156	+0.77(+2.87%)
May 04, 2021	27.08	27.32	26.92	27.02	38,938,108	-0.37(-1.34%)

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.