Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	40.19	40.19	38.86	38.89	47,773	-0.27(-0.69%)
Jul 29, 2021	38.95	39.47	38.51	39.16	41,625	+0.38(+0.97%)
Jul 28, 2021	38.58	39.21	38.12	38.79	70,229	+0.37(+0.95%)
Jul 27, 2021	38.48	38.80	38.25	38.42	34,639	-0.38(-0.99%)
Jul 26, 2021	38.76	39.65	38.74	38.81	71,009	+0.25(+0.64%)
Jul 23, 2021	40.39	40.39	38.45	38.56	43,649	+0.39(+1.03%)
Jul 22, 2021	39.26	39.94	38.14	38.17	39,808	-1.41(-3.57%)
Jul 21, 2021	39.35	40.11	39.24	39.58	60,533	+0.78(+2.01%)
Jul 20, 2021	38.44	39.93	38.44	38.80	136,856	+0.35(+0.90%)
Jul 19, 2021	39.44	39.87	38.23	38.45	122,378	-1.19(-3.01%)
Jul 16, 2021	40.40	40.54	39.51	39.65	122,042	-0.43(-1.08%)
Jul 15, 2021	39.42	40.25	39.41	40.08	95,626	+0.33(+0.82%)
Jul 14, 2021	39.77	40.49	39.55	39.76	63,153	+0.07(+0.17%)
Jul 13, 2021	40.05	40.05	39.40	39.69	34,416	-0.77(-1.90%)
Jul 12, 2021	39.72	40.58	39.41	40.46	35,862	+0.20(+0.49%)
Jul 09, 2021	39.51	40.26	39.17	40.26	45,591	+1.49(+3.84%)
Jul 08, 2021	38.47	39.22	38.17	38.77	38,446	-0.67(-1.70%)
Jul 07, 2021	38.90	40.06	38.90	39.44	49,409	+0.17(+0.43%)
Jul 06, 2021	40.62	40.62	39.26	39.27	68,034	-1.54(-3.77%)
Jul 02, 2021	41.78	41.78	40.79	40.81	41,790	-1.06(-2.52%)
Jul 01, 2021	42.05	42.40	41.74	41.87	72,162	+0.23(+0.55%)
Jun 30, 2021	41.41	41.91	41.41	41.64	89,427	-0.04(-0.09%)
Jun 29, 2021	42.14	42.38	41.66	41.68	74,700	-0.09(-0.21%)
Jun 28, 2021	42.50	42.50	41.23	41.77	101,434	-0.95(-2.22%)
Jun 25, 2021	43.30	43.65	42.54	42.72	338,425	-0.46(-1.07%)
Jun 24, 2021	42.96	43.32	42.49	43.18	59,960	+0.53(+1.25%)
Jun 23, 2021	43.46	43.46	42.60	42.65	68,548	-0.55(-1.28%)
Jun 22, 2021	43.48	43.48	42.68	43.20	62,142	-0.41(-0.95%)
Jun 21, 2021	42.17	43.81	42.06	43.61	112,638	+1.92(+4.62%)
Jun 18, 2021	43.45	43.86	41.67	41.69	348,210	-2.65(-5.97%)
Jun 17, 2021	46.48	46.48	44.29	44.33	62,784	-1.94(-4.20%)
Jun 16, 2021	45.81	46.70	45.18	46.28	81,585	+0.16(+0.34%)
Jun 15, 2021	45.75	46.48	45.39	46.12	57,068	+0.71(+1.56%)
Jun 14, 2021	45.98	46.50	45.09	45.41	81,335	-0.42(-0.93%)
Jun 11, 2021	46.08	46.66	45.69	45.83	72,874	-0.03(-0.06%)
Jun 10, 2021	47.75	48.10	45.85	45.86	88,006	-1.28(-2.72%)
Jun 09, 2021	48.42	48.68	47.15	47.15	106,404	-1.39(-2.87%)
Jun 08, 2021	47.91	49.18	47.73	48.54	272,758	+0.36(+0.74%)
Jun 07, 2021	47.83	48.18	47.44	48.18	66,212	+0.68(+1.43%)
Jun 04, 2021	47.94	47.96	46.91	47.50	78,544	-0.24(-0.50%)
Jun 03, 2021	48.03	48.03	47.53	47.74	77,534	-0.10(-0.21%)
Jun 02, 2021	48.06	48.15	47.59	47.84	65,611	-0.35(-0.72%)
Jun 01, 2021	47.76	48.36	46.71	48.18	84,915	+1.01(+2.13%)
May 28, 2021	47.16	47.33	46.16	47.18	62,032	+0.34(+0.72%)
May 27, 2021	46.57	47.27	46.57	46.84	89,956	+0.77(+1.67%)
May 26, 2021	45.23	46.28	45.00	46.07	74,582	+1.06(+2.35%)
May 25, 2021	46.63	47.15	44.79	45.02	69,891	-1.55(-3.33%)
May 24, 2021	46.98	46.98	46.01	46.57	49,853	-0.43(-0.92%)
May 21, 2021	46.18	47.22	45.66	47.00	79,436	+1.13(+2.47%)
May 20, 2021	45.78	46.07	44.82	45.86	57,496	-0.09(-0.19%)
May 19, 2021	45.78	46.13	44.91	45.95	78,282	-0.37(-0.79%)
May 18, 2021	47.33	47.79	46.32	46.32	82,929	-1.22(-2.57%)
May 17, 2021	45.97	47.54	45.95	47.54	113,996	+0.58(+1.24%)
May 14, 2021	46.61	47.00	46.18	46.96	44,925	+0.71(+1.54%)
May 13, 2021	44.55	46.62	44.25	46.25	129,451	+1.63(+3.65%)
May 12, 2021	45.30	45.35	44.46	44.62	57,022	-0.37(-0.81%)
May 11, 2021	45.79	45.79	44.91	44.99	42,030	-0.47(-1.04%)
May 10, 2021	46.52	47.02	45.46	45.46	45,133	-0.95(-2.04%)
May 07, 2021	45.76	46.46	45.66	46.41	52,063	+0.11(+0.23%)
May 06, 2021	45.92	46.30	45.15	46.30	81,962	+0.59(+1.30%)
May 05, 2021	45.28	45.93	44.41	45.71	220,761	+0.40(+0.89%)
May 04, 2021	45.11	45.78	44.96	45.30	123,939	-0.13(-0.28%)

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.