Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.12	44.61	44.04	44.40	1,253,966	+0.04(+0.09%)
Jul 29, 2021	44.33	44.80	44.09	44.36	1,817,717	+0.98(+2.26%)
Jul 28, 2021	42.62	43.42	42.50	43.38	1,599,933	+0.65(+1.53%)
Jul 27, 2021	42.41	42.77	41.95	42.72	1,343,827	+0.30(+0.70%)
Jul 26, 2021	42.07	42.74	41.81	42.42	1,209,906	+0.36(+0.85%)
Jul 23, 2021	42.17	42.42	41.71	42.07	1,578,877	-0.22(-0.52%)
Jul 22, 2021	42.29	42.77	41.58	42.29	1,859,130	-0.18(-0.43%)
Jul 21, 2021	41.54	42.63	41.54	42.47	1,812,324	+0.52(+1.24%)
Jul 20, 2021	41.45	42.31	41.43	41.95	2,661,823	+0.51(+1.23%)
Jul 19, 2021	41.66	42.12	40.84	41.44	3,495,132	-1.06(-2.49%)
Jul 16, 2021	43.69	43.72	42.39	42.50	2,421,189	-1.29(-2.94%)
Jul 15, 2021	43.48	43.86	42.93	43.79	1,636,623	+0.39(+0.91%)
Jul 14, 2021	43.93	44.22	43.11	43.40	1,270,379	+0.37(+0.85%)
Jul 13, 2021	42.39	43.85	42.39	43.03	2,388,692	+0.81(+1.91%)
Jul 12, 2021	42.64	43.06	42.10	42.22	1,352,483	-0.55(-1.28%)
Jul 09, 2021	41.98	42.89	41.98	42.77	1,172,115	+0.84(+2.00%)
Jul 08, 2021	43.11	43.33	41.62	41.93	1,983,916	-1.16(-2.70%)
Jul 07, 2021	43.16	43.35	42.71	43.10	1,338,159	+0.13(+0.31%)
Jul 06, 2021	43.49	43.72	42.62	42.96	2,135,951	-0.10(-0.22%)
Jul 02, 2021	42.90	43.20	42.52	43.06	1,657,945	+0.74(+1.75%)
Jul 01, 2021	42.85	42.92	41.93	42.32	1,490,888	-0.08(-0.18%)
Jun 30, 2021	42.17	42.62	41.98	42.40	1,428,804	+0.27(+0.64%)
Jun 29, 2021	41.61	42.31	41.29	42.13	1,627,358	-0.12(-0.30%)
Jun 28, 2021	42.42	42.65	41.98	42.25	1,484,684	-0.11(-0.25%)
Jun 25, 2021	42.69	42.87	42.08	42.36	1,449,190	+0.06(+0.14%)
Jun 24, 2021	42.57	42.82	42.16	42.30	1,394,891	-0.10(-0.23%)
Jun 23, 2021	43.11	43.39	42.40	42.40	1,441,076	-0.25(-0.59%)
Jun 22, 2021	42.64	42.87	42.28	42.65	1,632,463	-0.18(-0.43%)
Jun 21, 2021	42.39	42.94	41.91	42.83	1,854,019	+0.84(+1.99%)
Jun 18, 2021	42.52	43.49	41.96	41.99	4,705,738	-0.68(-1.60%)
Jun 17, 2021	43.18	43.51	42.32	42.67	4,537,261	-1.92(-4.31%)
Jun 16, 2021	45.08	45.86	44.42	44.60	2,045,067	-0.53(-1.17%)
Jun 15, 2021	46.00	46.00	44.74	45.13	1,866,498	-0.88(-1.90%)
Jun 14, 2021	45.34	46.06	45.19	46.00	2,092,798	-0.13(-0.29%)
Jun 11, 2021	46.82	47.05	46.05	46.14	1,632,359	-0.92(-1.96%)
Jun 10, 2021	45.67	47.07	45.42	47.06	2,134,325	+1.51(+3.32%)
Jun 09, 2021	45.71	46.06	45.46	45.55	1,400,557	+0.15(+0.34%)
Jun 08, 2021	46.27	46.52	45.36	45.40	1,956,573	-1.01(-2.18%)
Jun 07, 2021	46.22	46.63	45.89	46.41	2,219,278	-0.13(-0.27%)
Jun 04, 2021	45.97	46.79	45.93	46.53	1,417,757	+1.01(+2.22%)
Jun 03, 2021	45.89	46.01	45.14	45.52	2,097,386	-1.32(-2.81%)
Jun 02, 2021	46.51	47.22	46.26	46.84	1,647,811	+0.34(+0.72%)
Jun 01, 2021	46.71	47.23	46.24	46.50	1,580,970	+0.31(+0.67%)
May 28, 2021	45.93	46.36	45.67	46.20	1,535,395	+0.13(+0.27%)
May 27, 2021	46.19	46.64	45.90	46.07	2,056,534	-0.24(-0.52%)
May 26, 2021	46.35	47.03	46.08	46.31	1,843,971	+0.24(+0.52%)
May 25, 2021	45.60	46.31	45.11	46.07	2,018,315	+0.50(+1.10%)
May 24, 2021	45.45	45.90	45.33	45.57	891,299	+0.13(+0.28%)
May 21, 2021	46.22	46.22	45.01	45.45	1,852,389	-0.32(-0.69%)
May 20, 2021	45.15	46.25	44.86	45.76	1,949,390	+0.65(+1.45%)
May 19, 2021	44.98	46.13	44.58	45.11	2,891,064	-0.44(-0.97%)
May 18, 2021	45.66	45.90	45.04	45.55	2,541,575	-0.08(-0.17%)
May 17, 2021	43.80	45.79	43.59	45.63	4,959,066	+2.27(+5.24%)
May 14, 2021	42.59	43.58	42.53	43.35	2,571,222	+1.27(+3.01%)
May 13, 2021	41.72	42.38	41.16	42.09	1,692,376	+0.30(+0.71%)
May 12, 2021	42.96	42.96	41.54	41.79	2,191,059	-0.98(-2.29%)
May 11, 2021	41.19	42.84	41.08	42.77	2,730,578	+0.91(+2.18%)
May 10, 2021	42.49	43.04	41.71	41.86	2,657,436	-0.10(-0.23%)
May 07, 2021	42.37	42.67	41.40	41.95	2,610,680	+0.21(+0.51%)
May 06, 2021	40.98	42.60	40.98	41.74	3,211,923	+1.11(+2.74%)
May 05, 2021	40.70	41.03	40.30	40.63	1,387,623	+0.02(+0.05%)
May 04, 2021	41.16	42.01	40.26	40.61	2,277,684	-0.73(-1.76%)

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.