Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	40.14	40.54	39.25	39.40	12,357,776	-1.31(-3.23%)
Jul 29, 2021	40.92	41.11	40.44	40.71	8,454,700	-0.07(-0.17%)
Jul 28, 2021	40.85	41.12	40.12	40.78	7,633,667	+0.34(+0.83%)
Jul 27, 2021	40.84	40.97	39.99	40.45	10,638,796	-0.70(-1.70%)
Jul 26, 2021	39.83	41.18	39.80	41.15	10,132,496	+1.24(+3.12%)
Jul 23, 2021	40.80	41.11	39.81	39.90	10,230,250	-0.64(-1.58%)
Jul 22, 2021	40.82	41.03	39.90	40.54	10,979,497	-0.54(-1.32%)
Jul 21, 2021	40.49	41.67	40.48	41.09	19,379,138	+0.94(+2.34%)
Jul 20, 2021	38.14	40.30	37.95	40.15	17,905,506	+2.07(+5.45%)
Jul 19, 2021	37.67	38.51	37.09	38.08	27,392,512	-1.48(-3.74%)
Jul 16, 2021	41.30	41.52	39.34	39.56	16,939,662	-1.27(-3.12%)
Jul 15, 2021	40.67	41.74	40.17	40.83	21,155,148	+0.66(+1.65%)
Jul 14, 2021	41.01	41.67	39.62	40.17	31,464,700	-0.64(-1.57%)
Jul 13, 2021	41.77	42.01	40.67	40.81	14,788,218	-1.50(-3.55%)
Jul 12, 2021	41.84	42.83	41.50	42.31	10,759,560	-0.07(-0.16%)
Jul 09, 2021	41.94	42.66	41.77	42.38	7,805,217	+0.84(+2.02%)
Jul 08, 2021	41.20	42.26	40.60	41.54	10,492,575	-0.46(-1.10%)
Jul 07, 2021	42.41	42.92	41.42	42.01	12,004,588	-0.69(-1.62%)
Jul 06, 2021	43.75	43.98	42.46	42.70	7,988,285	-0.90(-2.06%)
Jul 02, 2021	43.54	43.74	43.17	43.59	5,837,239	-0.08(-0.18%)
Jul 01, 2021	42.95	43.86	42.95	43.67	9,995,893	+0.96(+2.24%)
Jun 30, 2021	42.29	43.04	42.27	42.72	7,932,556	+0.39(+0.91%)
Jun 29, 2021	42.46	42.93	42.27	42.33	9,591,583	-0.25(-0.58%)
Jun 28, 2021	43.55	43.55	42.04	42.58	17,655,782	-1.29(-2.95%)
Jun 25, 2021	44.36	44.42	43.71	43.87	24,235,124	-0.47(-1.07%)
Jun 24, 2021	45.00	45.07	44.03	44.35	9,415,531	-0.36(-0.80%)
Jun 23, 2021	44.79	45.04	44.44	44.70	7,500,147	-0.10(-0.22%)
Jun 22, 2021	45.19	45.21	44.31	44.80	8,607,708	-0.39(-0.87%)
Jun 21, 2021	44.47	45.20	44.26	45.19	9,978,716	+0.80(+1.80%)
Jun 18, 2021	43.88	44.81	43.40	44.39	15,413,668	+0.39(+0.88%)
Jun 17, 2021	44.96	45.47	43.69	44.01	10,269,554	-0.94(-2.09%)
Jun 16, 2021	45.00	45.41	44.56	44.95	8,673,620	-0.01(-0.02%)
Jun 15, 2021	45.33	45.70	44.74	44.96	7,995,427	-0.37(-0.81%)
Jun 14, 2021	45.75	46.20	45.15	45.32	11,319,284	-0.59(-1.29%)
Jun 11, 2021	45.49	46.04	45.42	45.92	8,320,700	+0.22(+0.48%)
Jun 10, 2021	46.61	46.84	45.41	45.70	9,898,400	-0.24(-0.52%)
Jun 09, 2021	46.75	46.80	45.90	45.94	6,829,051	-0.51(-1.11%)
Jun 08, 2021	46.67	46.78	45.79	46.45	10,846,401	+0.95(+2.08%)
Jun 07, 2021	45.41	45.80	45.31	45.50	6,195,851	+0.10(+0.22%)
Jun 04, 2021	45.95	46.14	45.11	45.40	7,797,497	-0.15(-0.33%)
Jun 03, 2021	46.76	46.78	45.49	45.55	11,659,688	-1.62(-3.43%)
Jun 02, 2021	47.40	47.67	46.82	47.17	9,215,761	+0.07(+0.15%)
Jun 01, 2021	47.52	47.93	46.83	47.10	12,130,790	+0.02(+0.04%)
May 28, 2021	47.45	47.46	46.66	47.08	8,484,312	-0.37(-0.77%)
May 27, 2021	47.40	47.59	46.66	47.45	8,786,686	+0.55(+1.18%)
May 26, 2021	46.46	46.97	46.22	46.89	9,863,564	+0.81(+1.76%)
May 25, 2021	46.81	47.55	45.92	46.08	14,831,999	+0.49(+1.08%)
May 24, 2021	45.00	45.70	44.44	45.59	8,506,847	+0.95(+2.12%)
May 21, 2021	45.13	45.42	44.54	44.64	10,020,444	-0.20(-0.44%)
May 20, 2021	45.77	45.79	44.35	44.84	12,486,453	-0.72(-1.58%)
May 19, 2021	45.33	45.71	44.56	45.56	11,690,517	-0.58(-1.26%)
May 18, 2021	46.36	47.19	45.81	46.14	10,815,282	-0.02(-0.04%)
May 17, 2021	45.42	46.24	44.69	46.16	11,210,192	+0.43(+0.95%)
May 14, 2021	44.38	45.85	44.25	45.73	11,684,385	+2.31(+5.32%)
May 13, 2021	42.85	43.74	42.40	43.42	11,919,283	+0.93(+2.18%)
May 12, 2021	43.59	44.18	42.40	42.49	12,326,339	-1.47(-3.35%)
May 11, 2021	43.70	44.48	43.06	43.96	14,312,211	-0.90(-2.00%)
May 10, 2021	45.72	46.18	44.84	44.86	9,166,730	-0.67(-1.47%)
May 07, 2021	44.31	45.76	44.21	45.53	11,337,656	+1.17(+2.63%)
May 06, 2021	44.59	44.94	43.60	44.37	9,786,158	-0.27(-0.60%)
May 05, 2021	44.60	45.23	44.00	44.63	10,842,116	+0.53(+1.21%)
May 04, 2021	45.67	45.83	43.53	44.10	14,934,847	-1.89(-4.10%)

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.