Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.83	45.30	44.76	44.90	343,075	-0.19(-0.43%)
Jul 29, 2021	45.19	45.19	44.97	45.09	1,128,674	+0.96(+2.19%)
Jul 28, 2021	43.61	44.18	43.30	44.13	357,210	+0.91(+2.10%)
Jul 27, 2021	42.75	43.32	42.47	43.22	357,307	-0.02(-0.04%)
Jul 26, 2021	43.20	43.50	43.03	43.24	328,906	-0.49(-1.12%)
Jul 23, 2021	44.39	44.39	43.59	43.73	219,796	-0.51(-1.15%)
Jul 22, 2021	44.59	44.59	43.93	44.24	229,537	+0.02(+0.04%)
Jul 21, 2021	43.56	44.32	43.50	44.22	322,217	+0.60(+1.38%)
Jul 20, 2021	43.48	43.77	43.36	43.62	178,164	+0.23(+0.53%)
Jul 19, 2021	43.89	43.92	43.05	43.39	237,916	-1.12(-2.52%)
Jul 16, 2021	45.22	45.22	44.45	44.51	210,495	-0.28(-0.62%)
Jul 15, 2021	44.80	44.97	44.53	44.79	238,890	-0.35(-0.78%)
Jul 14, 2021	44.78	45.32	44.59	45.14	243,247	+1.59(+3.64%)
Jul 13, 2021	43.91	44.18	43.50	43.55	476,257	-1.60(-3.53%)
Jul 12, 2021	44.71	45.21	44.66	45.15	348,596	-0.18(-0.39%)
Jul 09, 2021	45.07	45.41	45.04	45.32	128,009	+0.81(+1.81%)
Jul 08, 2021	44.69	44.82	44.37	44.52	168,862	-0.93(-2.04%)
Jul 07, 2021	45.59	45.72	45.12	45.45	361,807	+0.62(+1.39%)
Jul 06, 2021	45.27	45.30	44.44	44.82	307,763	-0.71(-1.57%)
Jul 02, 2021	45.32	45.66	45.10	45.54	178,888	+0.44(+0.97%)
Jul 01, 2021	45.54	45.58	44.84	45.10	420,268	-0.21(-0.47%)
Jun 30, 2021	45.59	45.68	45.11	45.32	270,169	-0.29(-0.63%)
Jun 29, 2021	45.34	45.67	45.20	45.60	303,365	+0.67(+1.49%)
Jun 28, 2021	45.10	45.27	44.80	44.94	224,683	-1.07(-2.32%)
Jun 25, 2021	46.07	46.16	45.68	46.00	196,023	+0.34(+0.75%)
Jun 24, 2021	45.58	45.78	45.33	45.66	273,575	+0.58(+1.28%)
Jun 23, 2021	45.32	45.63	45.05	45.08	191,498	+0.29(+0.64%)
Jun 22, 2021	44.68	44.98	44.37	44.80	376,186	-0.80(-1.75%)
Jun 21, 2021	45.20	45.69	44.98	45.59	620,625	+0.51(+1.13%)
Jun 18, 2021	45.85	45.85	44.95	45.08	442,897	-1.31(-2.82%)
Jun 17, 2021	46.74	46.95	46.22	46.39	916,231	-0.69(-1.46%)
Jun 16, 2021	48.10	48.67	46.82	47.08	359,125	-0.85(-1.78%)
Jun 15, 2021	48.32	48.33	47.67	47.93	134,481	-0.62(-1.28%)
Jun 14, 2021	48.78	48.97	48.44	48.55	209,776	+0.06(+0.11%)
Jun 11, 2021	49.02	49.02	48.29	48.50	620,622	-1.01(-2.04%)
Jun 10, 2021	49.04	49.62	49.01	49.51	153,961	+0.54(+1.10%)
Jun 09, 2021	49.51	49.71	48.92	48.97	156,130	-0.27(-0.54%)
Jun 08, 2021	49.23	49.34	49.01	49.23	158,724	-0.48(-0.96%)
Jun 07, 2021	49.76	49.76	49.40	49.71	206,310	-0.55(-1.10%)
Jun 04, 2021	49.81	50.37	49.76	50.26	188,221	+0.72(+1.45%)
Jun 03, 2021	49.93	49.94	49.35	49.55	324,502	-1.33(-2.62%)
Jun 02, 2021	50.13	50.93	50.03	50.88	362,781	+0.93(+1.86%)
Jun 01, 2021	49.86	50.14	49.47	49.95	627,860	+1.17(+2.39%)
May 28, 2021	48.55	48.94	48.52	48.78	131,331	+0.54(+1.12%)
May 27, 2021	48.18	48.40	48.04	48.24	123,422	+0.23(+0.48%)
May 26, 2021	47.50	48.13	47.50	48.01	211,212	+0.54(+1.14%)
May 25, 2021	47.51	47.75	47.32	47.47	330,570	+0.55(+1.18%)
May 24, 2021	46.76	47.10	46.73	46.92	81,979	+0.14(+0.29%)
May 21, 2021	47.51	47.70	46.55	46.78	275,482	-0.50(-1.05%)
May 20, 2021	47.11	47.43	47.06	47.28	155,247	+0.35(+0.74%)
May 19, 2021	46.72	47.29	46.53	46.93	441,312	-0.53(-1.12%)
May 18, 2021	47.37	47.77	47.14	47.46	251,777	+0.22(+0.47%)
May 17, 2021	46.57	47.24	46.57	47.24	201,581	+0.53(+1.14%)
May 14, 2021	46.52	46.85	46.31	46.71	214,738	+1.08(+2.36%)
May 13, 2021	45.79	46.12	45.21	45.63	377,810	-0.63(-1.37%)
May 12, 2021	47.27	47.47	46.19	46.27	354,920	-1.21(-2.55%)
May 11, 2021	46.85	47.65	46.85	47.48	586,731	+0.17(+0.37%)
May 10, 2021	48.13	48.13	47.17	47.31	434,357	-0.64(-1.34%)
May 07, 2021	47.51	48.03	47.33	47.95	476,242	+0.97(+2.07%)
May 06, 2021	46.58	46.98	46.45	46.97	310,949	+1.07(+2.32%)
May 05, 2021	45.77	46.06	45.60	45.91	291,098	+0.88(+1.96%)
May 04, 2021	44.91	45.16	44.49	45.03	414,198	-0.48(-1.05%)

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.