Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.07	45.97	45.05	45.18	446,494	-0.26(-0.56%)
Jul 29, 2021	44.41	45.72	44.30	45.43	548,516	+1.28(+2.89%)
Jul 28, 2021	44.28	44.52	43.28	44.16	469,013	+0.08(+0.17%)
Jul 27, 2021	44.21	44.46	43.85	44.08	289,711	-0.53(-1.19%)
Jul 26, 2021	43.90	45.02	43.90	44.61	467,922	+0.82(+1.88%)
Jul 23, 2021	43.98	44.41	43.51	43.79	394,986	+0.19(+0.43%)
Jul 22, 2021	44.16	44.64	43.24	43.60	359,626	-0.79(-1.79%)
Jul 21, 2021	44.47	45.26	44.39	44.40	426,172	+0.60(+1.38%)
Jul 20, 2021	42.54	44.75	42.54	43.79	635,907	+1.29(+3.02%)
Jul 19, 2021	42.52	43.10	42.17	42.51	381,875	-1.21(-2.77%)
Jul 16, 2021	44.90	44.90	43.63	43.71	209,403	-0.79(-1.78%)
Jul 15, 2021	43.61	44.84	43.27	44.51	228,298	+0.38(+0.86%)
Jul 14, 2021	44.72	45.08	43.97	44.13	322,344	-0.52(-1.16%)
Jul 13, 2021	45.25	45.42	44.40	44.65	440,786	-0.87(-1.91%)
Jul 12, 2021	44.07	45.55	43.89	45.52	527,925	+1.03(+2.32%)
Jul 09, 2021	43.75	44.68	43.75	44.49	326,500	+1.62(+3.77%)
Jul 08, 2021	43.31	43.57	42.49	42.87	549,859	-1.00(-2.28%)
Jul 07, 2021	43.62	44.41	43.62	43.88	604,781	-0.17(-0.39%)
Jul 06, 2021	44.86	44.86	43.51	44.05	538,453	-1.05(-2.33%)
Jul 02, 2021	45.29	45.41	44.90	45.09	270,438	-0.21(-0.46%)
Jul 01, 2021	45.25	45.61	44.93	45.30	382,563	+0.43(+0.97%)
Jun 30, 2021	44.33	45.07	44.09	44.87	356,543	+0.39(+0.87%)
Jun 29, 2021	44.71	45.26	44.37	44.48	273,930	+0.01(+0.02%)
Jun 28, 2021	45.53	45.53	44.40	44.47	394,887	-1.23(-2.69%)
Jun 25, 2021	44.85	45.83	44.66	45.70	1,215,759	+1.01(+2.26%)
Jun 24, 2021	44.13	44.89	43.79	44.69	335,906	+0.76(+1.72%)
Jun 23, 2021	43.48	44.41	43.48	43.93	355,545	+0.37(+0.85%)
Jun 22, 2021	43.94	44.00	43.36	43.56	521,882	-0.26(-0.60%)
Jun 21, 2021	43.00	43.83	42.93	43.83	761,449	+1.24(+2.91%)
Jun 18, 2021	42.34	43.24	41.90	42.59	897,748	-0.40(-0.92%)
Jun 17, 2021	45.06	45.06	42.83	42.99	687,064	-1.78(-3.97%)
Jun 16, 2021	44.32	45.06	43.89	44.76	612,485	+0.24(+0.53%)
Jun 15, 2021	43.61	45.03	43.44	44.53	631,538	+0.90(+2.06%)
Jun 14, 2021	44.65	44.83	43.54	43.63	803,200	-0.99(-2.22%)
Jun 11, 2021	44.38	44.91	44.24	44.62	363,968	+0.37(+0.83%)
Jun 10, 2021	45.83	45.84	44.25	44.25	457,386	-1.11(-2.46%)
Jun 09, 2021	45.62	45.67	45.17	45.37	632,110	-0.27(-0.60%)
Jun 08, 2021	44.40	45.77	44.09	45.64	600,985	+1.19(+2.68%)
Jun 07, 2021	44.76	44.92	44.44	44.45	522,423	-0.28(-0.63%)
Jun 04, 2021	44.71	44.97	44.26	44.74	466,405	-0.06(-0.13%)
Jun 03, 2021	45.26	45.29	44.59	44.79	514,727	-0.66(-1.46%)
Jun 02, 2021	45.99	45.99	45.31	45.45	382,300	-0.20(-0.43%)
Jun 01, 2021	45.38	45.84	45.23	45.65	463,012	+0.64(+1.43%)
May 28, 2021	44.89	45.05	44.29	45.01	310,095	+0.24(+0.53%)
May 27, 2021	44.29	44.96	44.29	44.77	454,619	+0.79(+1.80%)
May 26, 2021	43.35	44.22	43.23	43.98	390,212	+0.70(+1.62%)
May 25, 2021	44.18	44.84	43.25	43.28	399,960	-0.77(-1.76%)
May 24, 2021	44.34	44.34	43.73	44.05	426,349	-0.17(-0.38%)
May 21, 2021	44.36	45.06	44.04	44.23	383,804	+0.04(+0.09%)
May 20, 2021	43.83	44.63	43.35	44.19	470,791	+0.15(+0.34%)
May 19, 2021	43.35	44.20	42.88	44.04	661,098	+0.02(+0.04%)
May 18, 2021	44.30	44.49	43.98	44.02	381,372	-0.25(-0.56%)
May 17, 2021	44.26	44.78	43.86	44.26	562,179	-0.18(-0.40%)
May 14, 2021	43.82	44.51	43.72	44.44	390,339	+0.82(+1.88%)
May 13, 2021	42.65	44.16	42.65	43.62	716,704	+0.97(+2.27%)
May 12, 2021	43.91	44.21	42.60	42.65	647,251	-1.18(-2.68%)
May 11, 2021	44.45	44.68	43.51	43.83	826,967	-0.98(-2.18%)
May 10, 2021	45.88	46.45	44.80	44.81	681,319	-0.90(-1.98%)
May 07, 2021	46.98	47.83	45.06	45.71	952,129	-2.34(-4.87%)
May 06, 2021	48.44	49.17	47.35	48.05	546,231	-0.24(-0.49%)
May 05, 2021	48.42	48.61	47.23	48.29	380,500	-0.38(-0.77%)
May 04, 2021	47.95	48.75	47.57	48.66	533,637	+0.68(+1.41%)

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.