Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	42.28	42.50	42.00	42.21	908,640	-0.04(-0.09%)
Jun 29, 2021	42.99	43.55	42.23	42.25	1,643,198	-0.74(-1.71%)
Jun 28, 2021	42.98	43.13	42.57	42.99	2,477,218	+0.22(+0.52%)
Jun 25, 2021	41.83	42.84	41.73	42.76	2,069,884	+1.17(+2.82%)
Jun 24, 2021	41.42	41.86	40.95	41.59	1,255,603	+0.32(+0.78%)
Jun 23, 2021	41.44	41.67	41.23	41.27	1,473,261	-0.07(-0.16%)
Jun 22, 2021	40.91	41.55	40.19	41.34	1,556,638	+0.49(+1.21%)
Jun 21, 2021	39.72	40.89	39.57	40.84	1,413,228	+1.18(+2.98%)
Jun 18, 2021	38.79	40.38	38.76	39.66	2,416,461	+0.58(+1.49%)
Jun 17, 2021	38.66	39.35	38.51	39.08	1,088,176	+0.20(+0.52%)
Jun 16, 2021	40.23	40.23	38.84	38.88	1,371,958	-1.42(-3.51%)
Jun 15, 2021	39.52	40.32	39.02	40.29	2,270,334	+0.84(+2.14%)
Jun 14, 2021	40.10	40.28	39.27	39.45	2,778,531	-0.74(-1.83%)
Jun 11, 2021	40.70	40.70	40.10	40.19	1,013,731	-0.38(-0.93%)
Jun 10, 2021	40.73	40.95	40.54	40.56	851,760	-0.05(-0.12%)
Jun 09, 2021	40.49	41.21	40.36	40.61	1,453,329	+0.14(+0.34%)
Jun 08, 2021	41.28	41.28	40.19	40.48	1,524,160	-0.60(-1.46%)
Jun 07, 2021	40.52	41.25	40.52	41.08	1,014,737	+0.55(+1.36%)
Jun 04, 2021	40.86	41.09	40.39	40.52	1,409,207	-0.31(-0.76%)
Jun 03, 2021	41.24	41.76	40.49	40.83	1,345,808	-0.82(-1.98%)
Jun 02, 2021	41.82	41.97	40.75	41.66	1,747,403	-0.16(-0.39%)
Jun 01, 2021	41.48	41.99	41.21	41.82	1,377,130	+0.32(+0.77%)
May 28, 2021	41.97	42.02	41.35	41.50	1,200,251	-0.31(-0.74%)
May 27, 2021	41.20	42.10	41.11	41.81	1,365,154	+0.57(+1.39%)
May 26, 2021	42.31	42.39	41.22	41.24	1,870,552	-1.01(-2.39%)
May 25, 2021	41.39	42.33	41.02	42.25	2,078,151	+1.19(+2.90%)
May 24, 2021	40.72	41.27	40.42	41.06	2,374,981	+0.59(+1.46%)
May 21, 2021	41.75	41.83	40.41	40.47	1,264,770	-1.27(-3.04%)
May 20, 2021	40.71	41.88	40.61	41.74	1,825,186	+1.11(+2.74%)
May 19, 2021	40.77	41.10	40.37	40.62	1,702,915	-0.48(-1.18%)
May 18, 2021	41.26	42.00	41.09	41.11	830,165	-0.17(-0.42%)
May 17, 2021	41.45	41.68	40.83	41.28	1,818,516	-0.34(-0.82%)
May 14, 2021	41.40	42.02	41.20	41.62	1,436,871	+0.49(+1.20%)
May 13, 2021	41.38	41.94	40.73	41.13	1,698,780	-0.15(-0.35%)
May 12, 2021	42.37	42.75	41.27	41.27	2,026,269	-1.45(-3.40%)
May 11, 2021	42.76	43.11	42.54	42.72	2,075,376	-0.65(-1.50%)
May 10, 2021	43.52	44.49	43.08	43.37	3,448,591	-0.36(-0.82%)
May 07, 2021	43.02	43.98	43.02	43.73	2,747,335	+0.79(+1.85%)
May 06, 2021	41.94	43.55	41.52	42.94	3,745,490	+1.10(+2.62%)
May 05, 2021	42.55	43.41	40.34	41.84	9,755,255	-1.63(-3.75%)
May 04, 2021	44.20	44.41	42.70	43.47	3,998,372	-0.74(-1.67%)
May 03, 2021	44.41	45.45	43.92	44.21	2,143,639	+0.19(+0.44%)
Apr 30, 2021	43.87	44.25	43.62	44.01	2,872,745	-0.27(-0.61%)
Apr 29, 2021	44.54	44.92	44.09	44.28	2,117,627	-0.15(-0.33%)
Apr 28, 2021	45.06	45.07	44.00	44.43	2,310,046	-0.63(-1.40%)
Apr 27, 2021	45.92	46.13	44.94	45.06	1,261,212	-0.72(-1.57%)
Apr 26, 2021	45.80	46.03	45.37	45.78	1,000,387	-0.01(-0.02%)
Apr 23, 2021	46.95	47.01	45.75	45.79	1,142,948	-1.09(-2.32%)
Apr 22, 2021	46.55	47.06	46.36	46.87	2,457,331	+0.33(+0.71%)
Apr 21, 2021	46.88	47.24	46.28	46.54	1,714,891	-0.45(-0.95%)
Apr 20, 2021	47.62	48.06	46.69	46.99	1,687,722	-0.68(-1.42%)
Apr 19, 2021	47.49	47.74	47.08	47.67	1,521,382	+0.12(+0.24%)
Apr 16, 2021	47.73	47.86	47.19	47.55	1,771,684	-0.12(-0.24%)
Apr 15, 2021	46.87	48.13	46.87	47.67	1,876,818	+1.09(+2.33%)
Apr 14, 2021	46.72	47.22	46.38	46.58	1,079,970	-0.03(-0.06%)
Apr 13, 2021	46.65	47.32	46.41	46.61	1,442,738	+0.05(+0.10%)
Apr 12, 2021	46.93	46.93	46.24	46.56	1,578,559	-0.32(-0.68%)
Apr 09, 2021	46.92	46.92	45.85	46.88	1,052,775	+0.03(+0.06%)
Apr 08, 2021	47.40	47.99	46.67	46.85	1,248,874	-0.50(-1.06%)
Apr 07, 2021	48.01	48.31	47.07	47.36	1,242,403	-0.68(-1.41%)
Apr 06, 2021	48.74	48.85	47.85	48.04	1,425,648	-0.48(-1.00%)
Apr 05, 2021	48.87	49.28	48.22	48.52	1,589,307	-0.35(-0.71%)

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.