Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	40.36	40.91	40.34	40.67	1,313,503	-0.17(-0.42%)
Jul 29, 2021	38.56	41.38	37.51	40.84	943,851	+0.39(+0.96%)
Jul 28, 2021	40.80	40.99	39.53	40.45	1,259,643	+0.05(+0.12%)
Jul 27, 2021	40.00	40.50	39.97	40.40	552,520	+0.01(+0.02%)
Jul 26, 2021	40.30	40.57	39.91	40.39	408,780	+0.37(+0.92%)
Jul 23, 2021	40.24	40.33	39.75	40.02	276,103	+0.20(+0.50%)
Jul 22, 2021	40.20	40.28	39.56	39.82	264,490	-0.69(-1.70%)
Jul 21, 2021	39.74	40.89	39.74	40.51	738,594	+1.27(+3.24%)
Jul 20, 2021	37.88	39.70	37.54	39.24	897,225	+1.33(+3.51%)
Jul 19, 2021	38.01	38.88	37.07	37.91	664,362	-1.10(-2.82%)
Jul 16, 2021	40.33	40.56	38.83	39.01	419,938	-0.88(-2.21%)
Jul 15, 2021	40.33	40.38	39.46	39.89	335,574	-0.67(-1.65%)
Jul 14, 2021	40.26	40.87	39.51	40.56	953,457	+0.54(+1.35%)
Jul 13, 2021	40.34	40.46	39.89	40.02	332,450	-0.71(-1.74%)
Jul 12, 2021	40.20	41.01	39.83	40.73	388,142	+0.01(+0.02%)
Jul 09, 2021	40.09	40.74	39.80	40.72	343,176	+1.28(+3.25%)
Jul 08, 2021	38.93	40.29	38.02	39.44	525,225	-0.25(-0.63%)
Jul 07, 2021	40.31	40.79	39.61	39.69	767,464	-0.94(-2.31%)
Jul 06, 2021	41.84	41.84	40.31	40.63	634,117	-1.27(-3.03%)
Jul 02, 2021	42.92	43.04	41.86	41.90	467,703	-0.81(-1.90%)
Jul 01, 2021	41.75	42.81	41.75	42.71	727,094	+1.32(+3.19%)
Jun 30, 2021	41.50	42.32	41.27	41.39	676,830	-0.37(-0.89%)
Jun 29, 2021	42.13	42.21	41.60	41.76	511,771	-0.23(-0.55%)
Jun 28, 2021	42.22	42.28	41.12	41.99	604,545	-0.32(-0.76%)
Jun 25, 2021	42.92	43.20	42.30	42.31	1,299,731	-0.64(-1.49%)
Jun 24, 2021	43.25	43.25	42.50	42.95	1,329,959	-0.04(-0.09%)
Jun 23, 2021	42.77	43.40	42.74	42.99	598,771	+0.01(+0.02%)
Jun 22, 2021	43.10	43.39	42.55	42.98	358,096	-0.42(-0.97%)
Jun 21, 2021	42.93	43.46	42.69	43.40	515,598	+0.84(+1.97%)
Jun 18, 2021	42.49	42.86	41.82	42.56	945,964	-0.68(-1.57%)
Jun 17, 2021	44.17	44.42	42.97	43.24	436,857	-0.94(-2.13%)
Jun 16, 2021	44.86	45.09	44.01	44.18	338,716	-0.82(-1.82%)
Jun 15, 2021	45.84	46.07	44.63	45.00	590,931	-0.98(-2.13%)
Jun 14, 2021	46.51	46.85	45.88	45.98	633,587	-0.84(-1.79%)
Jun 11, 2021	46.43	47.13	46.14	46.82	476,040	+0.45(+0.97%)
Jun 10, 2021	46.79	46.79	45.87	46.37	387,242	-0.17(-0.37%)
Jun 09, 2021	46.49	46.77	45.98	46.54	522,616	+0.09(+0.19%)
Jun 08, 2021	46.60	46.90	46.04	46.45	559,567	+0.14(+0.30%)
Jun 07, 2021	46.32	46.48	45.96	46.31	381,800	+0.23(+0.50%)
Jun 04, 2021	46.06	46.76	46.00	46.08	268,302	+0.25(+0.55%)
Jun 03, 2021	46.08	46.14	45.34	45.83	601,142	-0.87(-1.86%)
Jun 02, 2021	46.94	47.03	46.23	46.70	749,399	-0.13(-0.28%)
Jun 01, 2021	46.07	46.93	45.88	46.83	451,938	+1.10(+2.41%)
May 28, 2021	46.23	46.33	44.72	45.73	651,091	-0.28(-0.61%)
May 27, 2021	46.88	46.88	45.85	46.01	545,213	-0.18(-0.39%)
May 26, 2021	46.28	46.74	45.59	46.19	628,071	-0.16(-0.35%)
May 25, 2021	46.44	48.16	46.01	46.35	1,203,444	-0.01(-0.02%)
May 24, 2021	45.61	46.86	45.22	46.36	672,643	+1.25(+2.77%)
May 21, 2021	45.47	45.82	44.74	45.11	709,100	+0.19(+0.42%)
May 20, 2021	44.50	45.34	43.50	44.92	905,441	+0.01(+0.02%)
May 19, 2021	44.35	44.97	43.09	44.91	794,387	-0.37(-0.82%)
May 18, 2021	45.72	46.70	45.11	45.28	784,945	-0.15(-0.33%)
May 17, 2021	44.88	45.56	44.11	45.43	545,758	+0.59(+1.32%)
May 14, 2021	43.34	45.12	43.08	44.84	951,789	+2.01(+4.69%)
May 13, 2021	41.98	43.29	41.98	42.83	1,025,984	+0.86(+2.05%)
May 12, 2021	42.71	43.28	41.60	41.97	1,296,257	-1.02(-2.37%)
May 11, 2021	42.35	43.20	42.20	42.99	753,139	-0.21(-0.49%)
May 10, 2021	44.41	44.42	43.13	43.20	536,884	-1.10(-2.48%)
May 07, 2021	42.93	44.36	42.76	44.30	1,280,919	+1.18(+2.74%)
May 06, 2021	44.08	44.10	42.38	43.12	1,652,480	-1.25(-2.82%)
May 05, 2021	44.34	45.00	44.04	44.37	1,878,591	-0.50(-1.11%)
May 04, 2021	44.86	45.22	44.06	44.87	2,119,921	-0.16(-0.36%)

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.