Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.11	43.19	42.02	42.49	633,055	+0.12(+0.29%)
Jul 29, 2021	42.13	42.70	41.78	42.36	451,033	+0.71(+1.69%)
Jul 28, 2021	41.27	42.11	40.78	41.66	457,893	+0.72(+1.77%)
Jul 27, 2021	40.59	41.22	40.41	40.93	387,091	-0.21(-0.50%)
Jul 26, 2021	41.39	41.84	40.94	41.14	274,243	-0.01(-0.02%)
Jul 23, 2021	41.09	41.35	40.91	41.15	327,314	+0.42(+1.04%)
Jul 22, 2021	41.10	41.30	40.30	40.73	325,881	-0.67(-1.61%)
Jul 21, 2021	41.27	42.20	41.27	41.40	485,230	+0.52(+1.27%)
Jul 20, 2021	39.87	41.34	39.87	40.88	1,080,420	+0.96(+2.40%)
Jul 19, 2021	40.34	40.93	39.63	39.92	692,733	-1.39(-3.37%)
Jul 16, 2021	42.11	42.13	41.24	41.31	562,933	-0.45(-1.08%)
Jul 15, 2021	41.09	42.13	40.93	41.76	471,835	+0.21(+0.50%)
Jul 14, 2021	41.60	42.06	41.14	41.56	476,750	+0.24(+0.59%)
Jul 13, 2021	41.73	41.97	41.25	41.31	799,475	-0.86(-2.03%)
Jul 12, 2021	40.92	42.37	40.54	42.17	725,596	+0.86(+2.07%)
Jul 09, 2021	41.25	41.42	40.96	41.31	481,265	+0.68(+1.67%)
Jul 08, 2021	40.46	41.43	40.24	40.63	682,164	-0.51(-1.23%)
Jul 07, 2021	41.39	41.98	41.03	41.14	439,129	-0.52(-1.24%)
Jul 06, 2021	42.29	42.31	41.31	41.66	519,920	-0.99(-2.32%)
Jul 02, 2021	43.29	43.29	42.42	42.65	469,620	-0.34(-0.79%)
Jul 01, 2021	42.56	43.14	42.46	42.99	873,904	+0.71(+1.67%)
Jun 30, 2021	42.39	42.76	42.22	42.28	575,323	-0.44(-1.03%)
Jun 29, 2021	43.51	43.72	42.68	42.72	370,628	-0.52(-1.20%)
Jun 28, 2021	44.16	44.40	42.56	43.24	699,046	-0.90(-2.05%)
Jun 25, 2021	43.65	44.57	43.60	44.14	1,403,415	+0.65(+1.49%)
Jun 24, 2021	43.56	43.62	43.02	43.49	351,839	+0.16(+0.37%)
Jun 23, 2021	43.64	43.80	43.29	43.33	403,533	-0.21(-0.48%)
Jun 22, 2021	42.96	43.86	42.66	43.54	541,561	+0.32(+0.74%)
Jun 21, 2021	42.62	43.27	42.41	43.22	636,571	+1.21(+2.89%)
Jun 18, 2021	42.88	43.59	41.69	42.01	1,291,019	-1.42(-3.27%)
Jun 17, 2021	45.01	45.01	43.38	43.43	427,498	-1.62(-3.59%)
Jun 16, 2021	44.78	45.31	44.48	45.05	686,260	+0.01(+0.02%)
Jun 15, 2021	44.78	45.45	44.13	45.04	922,344	+0.39(+0.86%)
Jun 14, 2021	44.77	45.27	44.37	44.65	440,769	-0.13(-0.29%)
Jun 11, 2021	44.99	45.25	44.58	44.78	540,428	+0.05(+0.11%)
Jun 10, 2021	46.15	46.15	44.62	44.73	564,191	-0.94(-2.06%)
Jun 09, 2021	46.00	46.00	45.49	45.68	481,935	-0.34(-0.74%)
Jun 08, 2021	45.75	46.09	45.21	46.01	663,352	+0.28(+0.62%)
Jun 07, 2021	44.83	45.85	44.76	45.73	767,888	+1.18(+2.64%)
Jun 04, 2021	44.38	44.61	43.95	44.56	327,428	+0.14(+0.32%)
Jun 03, 2021	44.31	44.55	43.88	44.42	451,779	-0.30(-0.67%)
Jun 02, 2021	45.15	45.37	44.45	44.72	679,267	-0.42(-0.94%)
Jun 01, 2021	45.15	45.53	44.73	45.14	680,551	+0.14(+0.31%)
May 28, 2021	45.43	45.45	44.65	45.00	768,528	-0.35(-0.77%)
May 27, 2021	45.59	45.96	45.26	45.35	908,951	+0.26(+0.58%)
May 26, 2021	44.02	45.13	43.87	45.08	571,592	+1.15(+2.62%)
May 25, 2021	44.63	44.95	43.87	43.93	613,514	-0.58(-1.31%)
May 24, 2021	45.14	45.19	44.24	44.51	399,964	-0.47(-1.04%)
May 21, 2021	45.43	45.76	44.77	44.98	432,969	+0.13(+0.29%)
May 20, 2021	44.86	44.96	44.23	44.85	487,085	+0.01(+0.02%)
May 19, 2021	44.20	44.87	43.83	44.84	508,854	-0.09(-0.21%)
May 18, 2021	45.23	45.55	44.90	44.93	752,495	-0.10(-0.23%)
May 17, 2021	44.11	45.20	44.11	45.04	731,843	+0.49(+1.09%)
May 14, 2021	44.60	44.77	43.93	44.55	1,206,236	+0.07(+0.17%)
May 13, 2021	43.21	44.85	43.21	44.47	1,377,802	+1.30(+3.02%)
May 12, 2021	43.58	44.18	42.99	43.17	1,312,819	-0.45(-1.03%)
May 11, 2021	44.17	44.70	43.45	43.62	1,731,241	-1.52(-3.36%)
May 10, 2021	46.28	46.46	45.05	45.14	1,217,195	-1.44(-3.10%)
May 07, 2021	47.12	48.50	46.26	46.58	1,289,324	+0.28(+0.61%)
May 06, 2021	48.79	48.83	45.62	46.30	1,066,049	-2.44(-5.00%)
May 05, 2021	48.83	49.27	47.76	48.74	967,286	-0.35(-0.71%)
May 04, 2021	48.96	49.29	48.52	49.09	723,325	-0.34(-0.68%)

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.