Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	41.31	41.97	41.22	41.28	2,193,296	-0.42(-1.02%)
Jul 29, 2021	41.75	42.24	41.59	41.70	2,481,725	+0.39(+0.93%)
Jul 28, 2021	41.17	41.63	40.96	41.31	2,922,527	+0.28(+0.68%)
Jul 27, 2021	40.52	41.08	39.95	41.03	2,964,355	+0.17(+0.43%)
Jul 26, 2021	40.77	40.96	40.38	40.86	2,943,710	+0.21(+0.52%)
Jul 23, 2021	40.97	40.97	40.43	40.65	1,648,240	-0.14(-0.33%)
Jul 22, 2021	40.85	40.90	40.26	40.78	1,511,668	+0.06(+0.14%)
Jul 21, 2021	40.76	41.18	40.59	40.73	3,609,616	+0.46(+1.15%)
Jul 20, 2021	39.47	40.54	39.31	40.26	3,086,833	+0.77(+1.95%)
Jul 19, 2021	39.57	39.87	39.17	39.49	4,797,478	-0.85(-2.10%)
Jul 16, 2021	41.00	41.15	40.13	40.34	3,544,271	-0.59(-1.44%)
Jul 15, 2021	40.91	41.53	40.64	40.93	3,010,123	-0.24(-0.59%)
Jul 14, 2021	41.58	42.14	41.08	41.17	3,227,701	-0.37(-0.88%)
Jul 13, 2021	42.26	42.55	41.44	41.54	2,875,640	-0.72(-1.71%)
Jul 12, 2021	41.38	42.46	41.19	42.26	2,576,082	+0.34(+0.81%)
Jul 09, 2021	42.02	42.09	41.45	41.92	3,384,572	+0.53(+1.28%)
Jul 08, 2021	41.43	41.77	41.06	41.39	2,391,770	-0.46(-1.11%)
Jul 07, 2021	42.22	42.79	41.37	41.86	3,470,028	-0.69(-1.61%)
Jul 06, 2021	42.89	42.94	42.28	42.54	2,263,189	-0.40(-0.92%)
Jul 02, 2021	43.17	43.24	42.65	42.94	1,900,728	-0.12(-0.27%)
Jul 01, 2021	42.73	43.32	42.53	43.05	2,180,480	+0.26(+0.61%)
Jun 30, 2021	42.87	42.90	42.49	42.79	3,347,920	+0.07(+0.16%)
Jun 29, 2021	43.17	43.48	42.64	42.72	2,199,095	-0.06(-0.14%)
Jun 28, 2021	42.60	42.90	42.03	42.78	3,643,063	+0.17(+0.41%)
Jun 25, 2021	43.08	43.16	42.45	42.61	3,809,701	-0.18(-0.43%)
Jun 24, 2021	42.30	43.30	41.93	42.79	3,657,503	+0.75(+1.79%)
Jun 23, 2021	41.95	42.48	41.95	42.04	2,722,859	+0.08(+0.18%)
Jun 22, 2021	41.94	42.16	41.58	41.96	2,307,230	+0.08(+0.18%)
Jun 21, 2021	41.63	42.26	41.63	41.88	3,958,389	+0.68(+1.64%)
Jun 18, 2021	41.09	41.67	41.09	41.21	8,188,323	-0.77(-1.84%)
Jun 17, 2021	42.13	42.24	41.02	41.98	5,576,768	-0.18(-0.43%)
Jun 16, 2021	42.69	42.73	41.99	42.16	3,546,730	-0.59(-1.38%)
Jun 15, 2021	42.54	43.10	42.17	42.75	2,847,819	+0.34(+0.80%)
Jun 14, 2021	42.91	42.99	42.17	42.41	2,346,246	-0.56(-1.30%)
Jun 11, 2021	43.31	43.71	42.74	42.97	3,050,160	-0.02(-0.04%)
Jun 10, 2021	44.33	44.39	42.98	42.99	3,028,303	-0.90(-2.04%)
Jun 09, 2021	44.24	44.34	43.81	43.89	3,189,526	-0.40(-0.89%)
Jun 08, 2021	44.16	44.72	43.87	44.29	2,554,598	-0.03(-0.07%)
Jun 07, 2021	44.38	44.65	43.62	44.32	2,061,437	-0.03(-0.07%)
Jun 04, 2021	44.58	44.73	44.20	44.34	1,489,973	-0.02(-0.04%)
Jun 03, 2021	43.75	44.55	43.55	44.36	3,439,003	+0.31(+0.70%)
Jun 02, 2021	44.49	44.49	43.81	44.05	2,828,809	-0.30(-0.67%)
Jun 01, 2021	44.38	44.55	44.10	44.35	2,635,745	+0.45(+1.03%)
May 28, 2021	43.82	44.07	43.56	43.90	3,138,457	+0.31(+0.71%)
May 27, 2021	43.71	44.19	43.47	43.59	3,843,732	+0.39(+0.89%)
May 26, 2021	43.21	43.44	42.80	43.21	4,777,022	+0.17(+0.40%)
May 25, 2021	43.51	44.11	43.01	43.03	3,678,765	-0.53(-1.22%)
May 24, 2021	43.46	43.85	43.33	43.56	4,178,937	+0.43(+1.01%)
May 21, 2021	43.09	43.70	43.03	43.13	4,504,412	+0.55(+1.29%)
May 20, 2021	43.22	43.35	42.54	42.58	4,385,040	-0.67(-1.54%)
May 19, 2021	43.74	43.83	42.88	43.24	3,254,413	-0.93(-2.10%)
May 18, 2021	44.34	44.66	44.09	44.17	3,475,568	-0.42(-0.95%)
May 17, 2021	44.90	45.03	44.28	44.60	4,315,098	-0.10(-0.22%)
May 14, 2021	44.70	45.15	44.48	44.69	2,292,433	+0.39(+0.87%)
May 13, 2021	43.61	44.60	43.30	44.31	6,267,738	+0.84(+1.93%)
May 12, 2021	45.73	45.79	43.33	43.47	5,103,143	-1.84(-4.06%)
May 11, 2021	44.38	45.46	43.97	45.30	4,247,502	+0.10(+0.21%)
May 10, 2021	47.32	48.08	45.06	45.21	5,765,999	-1.80(-3.83%)
May 07, 2021	46.45	47.42	46.35	47.01	3,495,371	+0.43(+0.93%)
May 06, 2021	46.00	46.61	44.80	46.57	3,356,135	+0.70(+1.53%)
May 05, 2021	45.75	46.17	44.52	45.87	7,076,888	-2.03(-4.24%)
May 04, 2021	47.14	47.95	46.91	47.90	3,583,016	+0.06(+0.12%)

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.