Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.54	45.49	43.72	44.12	155,631	-0.69(-1.54%)
Jul 29, 2021	46.05	46.75	44.30	44.82	153,017	+1.00(+2.29%)
Jul 28, 2021	43.42	44.33	42.63	43.81	128,000	+0.58(+1.33%)
Jul 27, 2021	42.87	43.64	42.69	43.24	93,883	+0.07(+0.16%)
Jul 26, 2021	43.49	44.15	42.59	43.17	95,715	+0.06(+0.14%)
Jul 23, 2021	42.48	43.29	41.90	43.11	95,169	+0.79(+1.87%)
Jul 22, 2021	42.25	42.59	41.48	42.32	101,645	-0.23(-0.55%)
Jul 21, 2021	41.80	42.82	41.80	42.56	86,613	+1.03(+2.49%)
Jul 20, 2021	39.91	42.23	39.91	41.52	164,218	+1.69(+4.23%)
Jul 19, 2021	39.68	40.79	38.79	39.84	168,300	-0.74(-1.83%)
Jul 16, 2021	41.78	41.84	40.45	40.58	132,861	-0.67(-1.63%)
Jul 15, 2021	40.82	41.55	40.29	41.25	105,457	+0.30(+0.74%)
Jul 14, 2021	42.05	42.24	40.89	40.95	108,980	-0.58(-1.41%)
Jul 13, 2021	42.53	42.89	41.23	41.53	197,105	-1.23(-2.87%)
Jul 12, 2021	43.16	43.44	42.70	42.76	78,811	-0.72(-1.66%)
Jul 09, 2021	42.86	43.53	42.21	43.48	83,216	+1.34(+3.17%)
Jul 08, 2021	41.71	42.96	41.08	42.15	149,578	-0.56(-1.30%)
Jul 07, 2021	43.08	43.78	42.45	42.70	126,895	-0.51(-1.17%)
Jul 06, 2021	43.99	43.99	42.69	43.21	112,115	-0.78(-1.77%)
Jul 02, 2021	44.39	44.52	43.75	43.99	79,678	-0.13(-0.29%)
Jul 01, 2021	43.80	44.40	43.33	44.11	102,299	+0.63(+1.46%)
Jun 30, 2021	42.89	43.93	42.48	43.48	122,771	+0.48(+1.11%)
Jun 29, 2021	43.29	43.62	42.91	43.00	83,250	-0.10(-0.23%)
Jun 28, 2021	43.86	43.86	42.61	43.10	157,113	-0.88(-1.99%)
Jun 25, 2021	43.56	44.52	43.28	43.98	887,651	+0.61(+1.42%)
Jun 24, 2021	42.66	43.62	42.49	43.36	116,817	+0.78(+1.83%)
Jun 23, 2021	42.38	43.38	42.23	42.58	131,545	+0.14(+0.32%)
Jun 22, 2021	42.90	43.23	42.17	42.45	196,129	-0.82(-1.89%)
Jun 21, 2021	42.57	43.67	42.21	43.27	221,144	+1.04(+2.47%)
Jun 18, 2021	42.82	43.38	41.99	42.22	369,298	-1.60(-3.65%)
Jun 17, 2021	43.97	44.36	42.83	43.82	267,175	-0.38(-0.86%)
Jun 16, 2021	44.78	45.26	44.05	44.20	297,529	-0.77(-1.71%)
Jun 15, 2021	46.10	46.52	44.69	44.97	175,863	-1.13(-2.45%)
Jun 14, 2021	47.64	47.85	45.89	46.10	190,970	-1.32(-2.77%)
Jun 11, 2021	46.42	47.65	46.34	47.42	110,904	+1.12(+2.42%)
Jun 10, 2021	47.41	47.88	46.26	46.30	131,180	-0.78(-1.66%)
Jun 09, 2021	47.97	48.39	47.06	47.08	135,807	-0.88(-1.83%)
Jun 08, 2021	47.60	48.20	46.81	47.95	167,709	+0.72(+1.53%)
Jun 07, 2021	45.96	47.47	45.96	47.23	203,330	+1.34(+2.91%)
Jun 04, 2021	46.02	46.13	45.23	45.90	97,190	+0.22(+0.49%)
Jun 03, 2021	45.61	46.26	44.85	45.67	202,206	-0.26(-0.57%)
Jun 02, 2021	47.08	47.08	45.84	45.94	162,618	-0.76(-1.63%)
Jun 01, 2021	45.67	46.98	45.31	46.70	211,482	+1.11(+2.44%)
May 28, 2021	45.95	46.12	44.94	45.59	104,751	-0.17(-0.36%)
May 27, 2021	44.85	45.91	44.53	45.75	177,011	+1.27(+2.85%)
May 26, 2021	43.81	45.31	43.76	44.49	159,268	+0.84(+1.92%)
May 25, 2021	44.43	45.26	43.58	43.65	201,105	-0.54(-1.21%)
May 24, 2021	44.10	44.52	43.72	44.18	135,167	+0.46(+1.05%)
May 21, 2021	43.46	44.21	43.03	43.72	457,136	+0.84(+1.95%)
May 20, 2021	42.23	43.04	41.88	42.89	151,211	+0.58(+1.38%)
May 19, 2021	41.54	42.40	41.23	42.30	117,249	-0.20(-0.48%)
May 18, 2021	42.76	43.36	42.32	42.51	135,244	-0.33(-0.77%)
May 17, 2021	42.79	43.23	42.15	42.84	122,970	-0.58(-1.35%)
May 14, 2021	41.85	43.57	41.84	43.42	207,911	+2.46(+6.00%)
May 13, 2021	40.27	41.43	39.39	40.97	195,383	+0.93(+2.31%)
May 12, 2021	40.72	41.65	39.98	40.04	282,838	-1.07(-2.61%)
May 11, 2021	41.93	43.42	40.97	41.11	292,521	-2.63(-6.02%)
May 10, 2021	46.08	46.41	43.72	43.74	181,578	-2.14(-4.66%)
May 07, 2021	44.94	46.01	44.39	45.88	244,630	+0.96(+2.14%)
May 06, 2021	43.82	44.94	42.82	44.92	168,522	+1.04(+2.37%)
May 05, 2021	43.98	44.44	43.35	43.88	126,457	+0.09(+0.20%)
May 04, 2021	44.18	44.18	42.14	43.79	154,613	-0.88(-1.96%)

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.