Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	41.51	42.10	41.03	41.13	2,933,945	-0.50(-1.19%)
Jul 29, 2021	41.29	42.00	41.10	41.63	938,768	+0.87(+2.14%)
Jul 28, 2021	41.08	41.29	40.30	40.75	775,578	-0.17(-0.42%)
Jul 27, 2021	40.92	41.11	40.55	40.92	864,593	-0.32(-0.77%)
Jul 26, 2021	41.52	41.75	41.04	41.24	913,908	-0.26(-0.62%)
Jul 23, 2021	41.39	41.57	40.73	41.50	671,040	+0.57(+1.40%)
Jul 22, 2021	41.62	41.62	40.71	40.92	706,479	-0.71(-1.71%)
Jul 21, 2021	41.77	42.41	41.32	41.64	749,293	+0.09(+0.23%)
Jul 20, 2021	40.38	41.63	40.38	41.54	668,150	+1.30(+3.23%)
Jul 19, 2021	40.47	40.72	39.62	40.24	1,173,129	-1.08(-2.61%)
Jul 16, 2021	42.06	42.23	41.30	41.32	841,641	-0.60(-1.43%)
Jul 15, 2021	42.14	42.35	41.55	41.92	551,626	-0.47(-1.11%)
Jul 14, 2021	42.74	43.11	42.26	42.39	544,266	-0.17(-0.40%)
Jul 13, 2021	43.24	43.24	42.45	42.56	833,775	-0.94(-2.17%)
Jul 12, 2021	43.20	43.71	42.88	43.50	430,890	-0.07(-0.16%)
Jul 09, 2021	43.48	43.93	43.20	43.57	601,007	+0.92(+2.15%)
Jul 08, 2021	42.57	43.09	41.88	42.65	658,409	-0.76(-1.76%)
Jul 07, 2021	43.08	43.58	42.86	43.42	687,485	+0.20(+0.46%)
Jul 06, 2021	44.05	44.05	42.55	43.22	611,752	-0.80(-1.81%)
Jul 02, 2021	44.26	44.26	43.49	44.02	600,937	-0.29(-0.66%)
Jul 01, 2021	44.62	44.91	44.20	44.31	1,261,770	-0.06(-0.14%)
Jun 30, 2021	43.60	44.49	43.59	44.37	1,337,697	+0.48(+1.09%)
Jun 29, 2021	43.85	44.38	43.85	43.89	678,819	+0.20(+0.45%)
Jun 28, 2021	44.50	44.70	43.50	43.69	981,182	-0.80(-1.81%)
Jun 25, 2021	43.70	44.62	43.64	44.50	1,451,535	+0.80(+1.82%)
Jun 24, 2021	43.49	43.78	43.05	43.70	853,071	+0.39(+0.91%)
Jun 23, 2021	43.61	43.83	43.15	43.31	1,021,494	-0.03(-0.06%)
Jun 22, 2021	43.33	43.67	42.75	43.33	888,967	+0.12(+0.28%)
Jun 21, 2021	42.45	43.45	42.32	43.21	1,006,355	+1.28(+3.06%)
Jun 18, 2021	41.66	42.22	41.24	41.93	1,731,541	-0.51(-1.19%)
Jun 17, 2021	43.70	43.74	41.65	42.43	1,009,300	-1.28(-2.94%)
Jun 16, 2021	44.53	44.54	43.66	43.72	788,927	-1.04(-2.32%)
Jun 15, 2021	44.79	44.82	44.11	44.75	739,010	+0.11(+0.25%)
Jun 14, 2021	45.81	45.89	44.25	44.64	774,527	-1.24(-2.71%)
Jun 11, 2021	45.60	45.90	45.36	45.88	629,312	+0.48(+1.07%)
Jun 10, 2021	46.15	46.36	45.29	45.40	455,441	-0.48(-1.06%)
Jun 09, 2021	46.55	46.55	45.78	45.88	475,092	-0.75(-1.60%)
Jun 08, 2021	46.45	46.69	46.15	46.63	485,267	+0.18(+0.38%)
Jun 07, 2021	46.58	46.75	46.23	46.45	478,515	+0.02(+0.04%)
Jun 04, 2021	46.92	47.25	46.29	46.44	1,004,020	-0.25(-0.55%)
Jun 03, 2021	46.31	46.72	45.81	46.69	779,529	+0.18(+0.38%)
Jun 02, 2021	47.40	47.41	46.43	46.51	534,604	-0.82(-1.72%)
Jun 01, 2021	47.06	47.47	46.68	47.33	831,340	+0.57(+1.22%)
May 28, 2021	47.14	47.19	46.15	46.76	486,494	-0.14(-0.31%)
May 27, 2021	46.89	47.49	46.82	46.90	1,123,150	+0.55(+1.19%)
May 26, 2021	46.29	46.64	46.12	46.35	571,725	+0.31(+0.66%)
May 25, 2021	46.44	46.71	45.89	46.04	621,085	-0.26(-0.57%)
May 24, 2021	46.33	46.44	45.71	46.31	608,066	+0.33(+0.72%)
May 21, 2021	46.29	46.76	45.77	45.98	896,011	-0.29(-0.62%)
May 20, 2021	45.99	46.48	45.61	46.27	534,275	+0.15(+0.33%)
May 19, 2021	45.99	46.21	45.16	46.11	758,548	-0.59(-1.26%)
May 18, 2021	47.43	47.72	46.68	46.70	840,541	-0.90(-1.89%)
May 17, 2021	48.11	48.11	47.18	47.60	824,964	-0.30(-0.62%)
May 14, 2021	48.19	48.34	47.42	47.90	657,885	+0.14(+0.28%)
May 13, 2021	46.32	48.01	46.12	47.76	904,928	+1.45(+3.14%)
May 12, 2021	48.39	48.39	46.20	46.31	1,086,479	-1.86(-3.86%)
May 11, 2021	48.44	48.99	47.63	48.17	1,393,954	-1.07(-2.17%)
May 10, 2021	49.27	50.27	49.12	49.24	1,092,993	+0.36(+0.73%)
May 07, 2021	48.20	49.19	47.69	48.88	1,105,788	+0.49(+1.02%)
May 06, 2021	47.77	48.44	47.61	48.39	1,337,169	+0.83(+1.75%)
May 05, 2021	46.81	47.94	45.40	47.56	1,683,701	+1.76(+3.84%)
May 04, 2021	43.97	45.91	43.75	45.80	1,999,658	+2.55(+5.89%)

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.