Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	31.80	32.72	31.03	31.74	1,151,897	-0.20(-0.63%)
Jun 29, 2021	32.75	32.93	31.73	31.94	397,052	-0.66(-2.02%)
Jun 28, 2021	33.71	33.76	31.93	32.60	463,252	-0.74(-2.22%)
Jun 25, 2021	33.00	33.94	32.28	33.34	4,290,393	+0.64(+1.96%)
Jun 24, 2021	33.04	33.78	32.46	32.70	727,777	-0.15(-0.46%)
Jun 23, 2021	32.83	33.50	32.21	32.85	962,196	-0.08(-0.24%)
Jun 22, 2021	34.58	34.66	32.37	32.93	758,870	-1.65(-4.77%)
Jun 21, 2021	33.90	34.85	33.05	34.58	598,089	+0.62(+1.83%)
Jun 18, 2021	33.72	34.18	32.64	33.96	1,438,139	-0.08(-0.24%)
Jun 17, 2021	34.13	34.64	33.30	34.04	347,614	-0.71(-2.04%)
Jun 16, 2021	33.63	35.07	33.50	34.75	672,703	+0.74(+2.18%)
Jun 15, 2021	34.63	34.75	33.06	34.01	436,969	-0.56(-1.62%)
Jun 14, 2021	34.47	34.80	33.84	34.57	372,151	+0.30(+0.88%)
Jun 11, 2021	33.27	34.35	32.92	34.27	358,402	+0.65(+1.93%)
Jun 10, 2021	33.00	33.96	32.47	33.62	428,143	+0.89(+2.72%)
Jun 09, 2021	32.84	33.37	32.48	32.73	435,899	+0.44(+1.36%)
Jun 08, 2021	31.89	33.00	31.35	32.29	614,238	+0.37(+1.16%)
Jun 07, 2021	30.57	32.31	30.57	31.92	859,778	+1.43(+4.69%)
Jun 04, 2021	30.40	31.41	29.91	30.49	920,567	+0.33(+1.09%)
Jun 03, 2021	30.55	30.65	29.79	30.16	972,548	-0.48(-1.57%)
Jun 02, 2021	30.49	30.80	29.94	30.64	484,150	+0.42(+1.39%)
Jun 01, 2021	30.08	31.20	29.65	30.22	331,452	+0.31(+1.04%)
May 28, 2021	29.87	31.16	29.82	29.91	591,923	-0.26(-0.86%)
May 27, 2021	31.40	31.45	29.69	30.17	959,284	-0.80(-2.58%)
May 26, 2021	30.77	31.51	30.32	30.97	2,310,326	+0.49(+1.61%)
May 25, 2021	31.13	31.87	30.41	30.48	862,102	-0.34(-1.10%)
May 24, 2021	31.52	32.00	30.55	30.82	493,507	-0.57(-1.82%)
May 21, 2021	32.10	32.34	31.15	31.39	402,460	-0.21(-0.66%)
May 20, 2021	32.08	33.15	31.50	31.60	636,922	-0.24(-0.75%)
May 19, 2021	31.86	33.36	31.57	31.84	648,171	-1.17(-3.54%)
May 18, 2021	32.17	34.00	31.64	33.01	447,290	+1.53(+4.86%)
May 17, 2021	31.74	32.22	29.37	31.48	728,779	-0.51(-1.59%)
May 14, 2021	31.20	32.34	30.79	31.99	362,228	+1.25(+4.07%)
May 13, 2021	31.73	32.64	30.01	30.74	448,341	-0.91(-2.88%)
May 12, 2021	31.01	32.77	30.96	31.65	332,578	+0.00(+0.00%)
May 11, 2021	28.50	32.09	28.50	31.65	569,833	+1.85(+6.21%)
May 10, 2021	29.42	30.02	28.53	29.80	661,560	+0.24(+0.81%)
May 07, 2021	29.48	30.27	28.96	29.56	397,878	+0.56(+1.93%)
May 06, 2021	30.34	30.34	28.23	29.00	885,970	-1.20(-3.97%)
May 05, 2021	31.83	31.83	29.97	30.20	763,709	-1.29(-4.10%)
May 04, 2021	32.62	32.71	30.54	31.49	543,662	-1.66(-5.01%)
May 03, 2021	33.84	33.94	32.94	33.15	277,814	-0.04(-0.12%)
Apr 30, 2021	34.49	34.57	32.32	33.19	1,526,900	-1.76(-5.04%)
Apr 29, 2021	34.20	36.05	33.51	34.95	1,424,028	+1.15(+3.40%)
Apr 28, 2021	42.50	42.53	33.70	33.80	4,401,273	-8.89(-20.82%)
Apr 27, 2021	43.45	43.49	41.89	42.69	272,939	-0.20(-0.47%)
Apr 26, 2021	41.93	43.03	40.81	42.89	340,428	+1.69(+4.10%)
Apr 23, 2021	40.68	41.29	39.47	41.20	351,400	+0.77(+1.90%)
Apr 22, 2021	40.50	41.73	38.91	40.43	411,385	-0.05(-0.12%)
Apr 21, 2021	38.00	40.89	37.32	40.48	574,879	+2.16(+5.64%)
Apr 20, 2021	39.36	40.88	37.03	38.32	548,742	-1.03(-2.62%)
Apr 19, 2021	39.93	40.71	38.23	39.35	369,432	-0.97(-2.41%)
Apr 16, 2021	40.00	40.85	39.27	40.32	317,200	+1.23(+3.15%)
Apr 15, 2021	39.94	40.63	38.52	39.09	319,783	-0.70(-1.76%)
Apr 14, 2021	37.52	40.22	37.41	39.79	656,338	+2.20(+5.85%)
Apr 13, 2021	39.27	39.96	35.83	37.59	787,014	-1.66(-4.23%)
Apr 12, 2021	42.31	42.88	38.72	39.25	969,975	-3.42(-8.01%)
Apr 09, 2021	45.26	45.63	42.52	42.67	645,500	-2.35(-5.22%)
Apr 08, 2021	45.63	45.63	44.14	45.02	465,263	-0.27(-0.60%)
Apr 07, 2021	47.11	47.11	45.01	45.29	330,327	-2.15(-4.53%)
Apr 06, 2021	47.21	48.81	46.26	47.44	420,832	+0.42(+0.89%)
Apr 05, 2021	47.81	47.81	45.75	47.02	235,910	+0.18(+0.38%)

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.