Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	33.14	33.27	33.09	33.13	187,926	+0.03(+0.08%)
Jul 29, 2021	33.11	33.18	33.11	33.11	66,990	-0.04(-0.11%)
Jul 28, 2021	33.06	33.18	33.01	33.14	327,929	+0.30(+0.91%)
Jul 27, 2021	32.79	32.85	32.72	32.85	163,972	+0.12(+0.37%)
Jul 26, 2021	32.62	32.76	32.62	32.72	40,205	-0.08(-0.24%)
Jul 23, 2021	32.75	32.82	32.70	32.80	68,638	+0.12(+0.37%)
Jul 22, 2021	32.74	32.77	32.61	32.68	234,710	+0.01(+0.03%)
Jul 21, 2021	32.48	32.70	32.48	32.67	299,678	+0.27(+0.82%)
Jul 20, 2021	32.15	32.44	32.09	32.40	449,655	+0.35(+1.10%)
Jul 19, 2021	32.33	32.35	31.98	32.05	490,669	-0.52(-1.58%)
Jul 16, 2021	32.83	32.84	32.57	32.57	278,230	-0.11(-0.35%)
Jul 15, 2021	32.67	32.72	32.52	32.68	95,589	-0.24(-0.74%)
Jul 14, 2021	32.89	32.96	32.87	32.92	153,839	+0.01(+0.03%)
Jul 13, 2021	33.13	33.13	32.89	32.92	169,703	-0.42(-1.26%)
Jul 12, 2021	33.18	33.34	33.18	33.34	105,983	+0.12(+0.37%)
Jul 09, 2021	32.97	33.22	32.96	33.21	386,087	+0.63(+1.93%)
Jul 08, 2021	32.48	32.60	32.44	32.58	516,551	-0.15(-0.45%)
Jul 07, 2021	32.70	32.78	32.63	32.73	289,094	+0.00(+0.00%)
Jul 06, 2021	32.68	32.78	32.57	32.73	337,393	+0.32(+1.00%)
Jul 02, 2021	32.27	32.44	32.17	32.41	872,425	+0.32(+1.01%)
Jul 01, 2021	32.03	32.14	31.98	32.09	633,452	-0.02(-0.05%)
Jun 30, 2021	32.16	32.21	32.05	32.10	294,361	-0.25(-0.78%)
Jun 29, 2021	32.40	32.40	32.34	32.36	96,123	-0.04(-0.13%)
Jun 28, 2021	32.55	32.55	32.36	32.40	208,368	-0.25(-0.78%)
Jun 25, 2021	32.73	32.73	32.63	32.65	110,339	-0.03(-0.11%)
Jun 24, 2021	32.72	32.72	32.62	32.69	107,939	+0.14(+0.43%)
Jun 23, 2021	32.69	32.74	32.52	32.55	74,389	-0.24(-0.72%)
Jun 22, 2021	32.68	32.84	32.61	32.78	641,915	+0.09(+0.27%)
Jun 21, 2021	32.43	32.76	32.41	32.70	446,329	+0.47(+1.46%)
Jun 18, 2021	32.30	32.34	32.13	32.23	192,394	-0.29(-0.88%)
Jun 17, 2021	32.60	32.67	32.45	32.51	260,912	-0.40(-1.21%)
Jun 16, 2021	33.13	33.29	32.83	32.91	227,266	-0.29(-0.86%)
Jun 15, 2021	33.28	33.32	33.19	33.20	203,169	-0.30(-0.91%)
Jun 14, 2021	33.37	33.50	33.37	33.50	241,198	+0.18(+0.55%)
Jun 11, 2021	33.39	33.41	33.22	33.32	100,333	-0.24(-0.72%)
Jun 10, 2021	33.49	33.57	33.43	33.56	244,894	+0.25(+0.76%)
Jun 09, 2021	33.42	33.53	33.31	33.31	262,687	-0.03(-0.10%)
Jun 08, 2021	33.24	33.35	33.23	33.35	241,419	+0.23(+0.71%)
Jun 07, 2021	32.96	33.11	32.94	33.11	257,582	+0.35(+1.06%)
Jun 04, 2021	32.67	32.79	32.67	32.77	184,926	+0.30(+0.94%)
Jun 03, 2021	32.58	32.59	32.44	32.46	318,229	-0.26(-0.80%)
Jun 02, 2021	32.58	32.77	32.58	32.72	193,171	+0.33(+1.02%)
Jun 01, 2021	32.40	32.44	32.34	32.39	392,121	+0.11(+0.35%)
May 28, 2021	32.22	32.35	32.22	32.28	284,129	+0.02(+0.05%)
May 27, 2021	32.19	32.28	32.18	32.26	157,169	+0.17(+0.54%)
May 26, 2021	32.04	32.18	32.04	32.09	164,770	+0.07(+0.22%)
May 25, 2021	32.07	32.10	32.00	32.02	101,748	+0.03(+0.08%)
May 24, 2021	31.72	32.04	31.72	31.99	203,859	+0.41(+1.29%)
May 21, 2021	31.68	31.73	31.50	31.59	93,392	-0.25(-0.79%)
May 20, 2021	31.46	31.86	31.46	31.84	190,878	+0.38(+1.21%)
May 19, 2021	31.38	31.56	31.33	31.46	142,912	-0.12(-0.38%)
May 18, 2021	31.39	31.69	31.39	31.58	150,194	+0.23(+0.75%)
May 17, 2021	31.28	31.35	31.21	31.34	200,518	+0.03(+0.11%)
May 14, 2021	31.14	31.34	31.11	31.31	225,036	+0.23(+0.75%)
May 13, 2021	30.91	31.14	30.90	31.07	255,892	+0.10(+0.31%)
May 12, 2021	31.37	31.44	30.91	30.98	539,220	-0.68(-2.14%)
May 11, 2021	31.63	31.72	31.52	31.65	266,472	-0.28(-0.87%)
May 10, 2021	32.03	32.16	31.91	31.93	295,486	-0.03(-0.08%)
May 07, 2021	31.62	31.96	31.62	31.96	174,306	+0.39(+1.24%)
May 06, 2021	31.35	31.61	31.33	31.57	796,845	+0.22(+0.69%)
May 05, 2021	31.38	31.42	31.26	31.35	177,705	+0.02(+0.06%)
May 04, 2021	31.50	31.50	31.25	31.33	240,045	-0.26(-0.82%)

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.