Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.63	46.88	45.30	45.62	737,758	-1.09(-2.33%)
Jul 29, 2021	47.19	47.20	46.32	46.71	666,929	-0.08(-0.18%)
Jul 28, 2021	46.53	47.17	46.19	46.79	865,459	+0.41(+0.87%)
Jul 27, 2021	46.31	46.69	45.94	46.39	1,128,301	-0.19(-0.40%)
Jul 26, 2021	46.41	47.17	46.01	46.57	1,232,139	+0.33(+0.71%)
Jul 23, 2021	45.77	46.26	45.11	46.24	1,292,436	+0.68(+1.50%)
Jul 22, 2021	44.65	46.11	44.20	45.56	1,054,969	+0.86(+1.93%)
Jul 21, 2021	43.32	44.99	42.85	44.70	1,333,834	+1.81(+4.23%)
Jul 20, 2021	41.24	43.13	41.05	42.88	1,036,375	+1.61(+3.91%)
Jul 19, 2021	41.78	42.29	40.67	41.27	1,389,545	-1.05(-2.47%)
Jul 16, 2021	43.06	43.39	41.21	42.32	954,368	-0.17(-0.40%)
Jul 15, 2021	42.50	43.27	42.20	42.49	1,599,890	-0.42(-0.98%)
Jul 14, 2021	45.62	45.86	42.88	42.91	931,920	-2.51(-5.52%)
Jul 13, 2021	46.16	46.28	45.38	45.42	587,369	-0.78(-1.70%)
Jul 12, 2021	46.01	46.44	45.43	46.20	1,061,246	-0.06(-0.13%)
Jul 09, 2021	46.38	46.38	45.68	46.26	710,285	+0.17(+0.37%)
Jul 08, 2021	45.40	46.24	45.01	46.09	971,964	+0.30(+0.65%)
Jul 07, 2021	45.29	46.15	44.45	45.80	1,000,967	+0.34(+0.74%)
Jul 06, 2021	46.08	46.08	44.48	45.46	959,628	-0.62(-1.34%)
Jul 02, 2021	45.59	46.35	45.16	46.08	895,584	+0.51(+1.11%)
Jul 01, 2021	44.58	45.73	44.22	45.57	1,721,588	+1.75(+3.99%)
Jun 30, 2021	41.86	43.91	41.86	43.82	1,753,667	+2.00(+4.78%)
Jun 29, 2021	43.30	44.16	41.53	41.82	1,751,130	-1.22(-2.84%)
Jun 28, 2021	44.82	45.06	42.83	43.05	2,196,660	-1.80(-4.01%)
Jun 25, 2021	44.92	45.21	44.47	44.84	16,303,125	+0.03(+0.08%)
Jun 24, 2021	44.60	45.75	44.22	44.81	2,095,724	+0.14(+0.30%)
Jun 23, 2021	45.48	45.81	44.40	44.67	1,543,617	-0.57(-1.27%)
Jun 22, 2021	46.60	46.60	44.62	45.25	3,258,338	-1.24(-2.67%)
Jun 21, 2021	45.19	46.60	44.64	46.49	3,414,020	+1.66(+3.71%)
Jun 18, 2021	44.78	45.41	44.50	44.83	3,755,673	-0.55(-1.21%)
Jun 17, 2021	45.51	45.64	43.90	45.37	3,544,428	-0.28(-0.61%)
Jun 16, 2021	47.23	47.57	45.44	45.65	2,857,865	-1.58(-3.34%)
Jun 15, 2021	48.10	48.10	46.78	47.23	2,001,753	+0.11(+0.23%)
Jun 14, 2021	47.39	47.86	46.81	47.12	1,907,590	-0.33(-0.69%)
Jun 11, 2021	47.20	47.72	46.75	47.45	1,287,801	+0.54(+1.15%)
Jun 10, 2021	47.02	47.12	46.22	46.91	1,591,257	+0.13(+0.27%)
Jun 09, 2021	46.93	47.13	46.01	46.78	1,049,944	-0.07(-0.14%)
Jun 08, 2021	46.46	47.21	45.77	46.85	2,368,988	-0.03(-0.05%)
Jun 07, 2021	46.92	47.32	46.10	46.88	2,344,618	+0.94(+2.04%)
Jun 04, 2021	45.21	46.13	44.63	45.94	1,101,327	+0.80(+1.78%)
Jun 03, 2021	45.06	45.48	44.29	45.14	895,310	+0.05(+0.11%)
Jun 02, 2021	46.42	46.42	44.90	45.09	1,279,228	-1.23(-2.66%)
Jun 01, 2021	45.21	46.41	44.84	46.32	1,693,446	+1.76(+3.94%)
May 28, 2021	44.73	44.90	44.13	44.56	773,138	-0.13(-0.28%)
May 27, 2021	44.94	44.94	43.50	44.69	2,141,683	+0.13(+0.28%)
May 26, 2021	42.56	44.82	42.26	44.56	1,659,385	+1.99(+4.68%)
May 25, 2021	42.60	43.19	42.13	42.57	860,676	-0.09(-0.22%)
May 24, 2021	42.79	42.99	42.06	42.67	1,132,416	+0.10(+0.24%)
May 21, 2021	42.57	42.81	41.93	42.56	1,976,189	+0.24(+0.57%)
May 20, 2021	42.67	43.07	42.18	42.32	1,089,196	-0.43(-1.00%)
May 19, 2021	42.26	42.96	41.92	42.75	1,107,206	-0.25(-0.58%)
May 18, 2021	42.58	43.59	42.42	43.00	3,172,342	+1.10(+2.62%)
May 17, 2021	41.05	42.25	40.92	41.91	1,702,390	+0.94(+2.29%)
May 14, 2021	41.08	41.76	40.84	40.97	2,554,686	-0.53(-1.27%)
May 13, 2021	41.49	42.41	40.40	41.49	991,528	+0.02(+0.04%)
May 12, 2021	44.16	44.16	40.47	41.48	2,395,808	+0.35(+0.86%)
May 11, 2021	40.72	41.69	40.37	41.13	1,354,802	-0.43(-1.03%)
May 10, 2021	41.60	41.89	41.29	41.55	1,002,111	+0.34(+0.81%)
May 07, 2021	39.53	41.49	39.53	41.22	2,158,624	+1.39(+3.49%)
May 06, 2021	39.14	40.09	39.14	39.83	1,458,537	+0.65(+1.65%)
May 05, 2021	38.75	39.93	38.64	39.18	2,294,448	+0.62(+1.61%)
May 04, 2021	38.98	38.98	38.23	38.56	921,140	-0.30(-0.78%)
May 03, 2021	38.54	39.08	38.07	38.86	1,038,173	+0.66(+1.73%)
Apr 30, 2021	38.99	39.80	37.99	38.20	913,897	-1.16(-2.94%)
Apr 29, 2021	38.91	40.66	38.38	39.36	1,233,224	+0.65(+1.67%)
Apr 28, 2021	39.52	39.67	38.51	38.71	715,404	-0.58(-1.47%)
Apr 27, 2021	39.11	39.82	38.88	39.29	860,943	-0.01(-0.02%)
Apr 26, 2021	38.85	39.78	38.79	39.30	453,399	+0.35(+0.90%)
Apr 23, 2021	38.60	39.58	38.07	38.95	562,581	+0.32(+0.82%)
Apr 22, 2021	38.79	39.32	38.44	38.63	1,310,582	-0.13(-0.35%)
Apr 21, 2021	38.18	39.06	37.54	38.76	707,366	+0.44(+1.16%)
Apr 20, 2021	38.54	38.82	37.14	38.32	710,776	-0.22(-0.57%)
Apr 19, 2021	38.32	39.08	38.07	38.54	460,968	+0.27(+0.70%)
Apr 16, 2021	39.15	39.31	37.99	38.27	466,074	-0.45(-1.17%)
Apr 15, 2021	38.69	39.05	38.02	38.72	555,569	+0.00(+0.00%)
Apr 14, 2021	38.28	38.82	37.93	38.72	979,522	+0.57(+1.49%)
Apr 13, 2021	38.02	38.41	37.99	38.15	372,147	+0.05(+0.13%)
Apr 12, 2021	38.28	38.49	37.93	38.10	763,944	-0.08(-0.20%)
Apr 09, 2021	37.89	38.49	37.29	38.18	818,344	+0.18(+0.46%)
Apr 08, 2021	37.71	38.41	37.53	38.00	873,350	+0.19(+0.51%)
Apr 07, 2021	37.81	38.56	37.22	37.81	1,124,967	-0.09(-0.24%)
Apr 06, 2021	37.73	38.52	36.93	37.90	865,372	+0.46(+1.23%)
Apr 05, 2021	37.57	37.85	36.47	37.44	691,844	-0.23(-0.60%)
Apr 01, 2021	36.12	38.39	35.90	37.66	738,418	+1.29(+3.55%)
Mar 31, 2021	36.07	37.32	35.37	36.37	532,833	+0.21(+0.58%)
Mar 30, 2021	35.43	36.38	34.61	36.16	572,828	+0.52(+1.46%)
Mar 29, 2021	36.38	36.47	35.49	35.64	243,322	-0.68(-1.87%)
Mar 26, 2021	35.43	36.33	35.33	36.32	387,699	+0.98(+2.78%)
Mar 25, 2021	34.95	35.48	33.53	35.34	805,430	+0.47(+1.35%)
Mar 24, 2021	35.63	35.88	34.60	34.87	821,511	-0.08(-0.24%)
Mar 23, 2021	35.44	35.81	34.40	34.96	533,234	-0.88(-2.46%)
Mar 22, 2021	36.24	36.47	35.14	35.84	643,288	-0.47(-1.29%)
Mar 19, 2021	36.30	36.68	35.88	36.31	640,718	-0.16(-0.44%)
Mar 18, 2021	37.66	37.93	36.23	36.47	1,057,947	-1.49(-3.93%)
Mar 17, 2021	37.61	38.23	37.05	37.96	647,880	+0.39(+1.05%)
Mar 16, 2021	38.38	38.46	36.83	37.56	856,108	-0.79(-2.05%)
Mar 15, 2021	38.49	38.77	37.81	38.35	747,702	+0.00(+0.00%)
Mar 12, 2021	38.67	38.82	37.63	38.35	816,196	+0.34(+0.90%)
Mar 11, 2021	37.51	38.41	37.31	38.01	690,570	+0.49(+1.32%)
Mar 10, 2021	36.96	37.61	36.69	37.51	577,696	+0.39(+1.06%)
Mar 09, 2021	36.62	37.67	36.56	37.12	218,800	-0.08(-0.20%)
Mar 08, 2021	37.46	37.83	36.05	37.19	1,342,597	-0.55(-1.47%)
Mar 05, 2021	39.40	39.47	36.90	37.75	1,154,867	-0.96(-2.49%)
Mar 04, 2021	39.95	40.90	38.38	38.71	810,030	-0.90(-2.26%)
Mar 03, 2021	38.15	39.94	37.91	39.61	1,448,867	+1.63(+4.30%)
Mar 02, 2021	37.45	39.19	37.45	37.97	902,534	+0.53(+1.41%)
Mar 01, 2021	37.39	37.96	36.95	37.45	857,567	+0.41(+1.11%)
Feb 26, 2021	37.00	37.67	36.39	37.04	555,901	-0.48(-1.27%)
Feb 25, 2021	37.99	38.14	36.97	37.51	2,964,423	-0.21(-0.56%)
Feb 24, 2021	36.25	37.79	35.74	37.72	3,761,367	+1.12(+3.07%)
Feb 23, 2021	36.84	36.84	35.21	36.60	1,059,840	-0.15(-0.41%)
Feb 22, 2021	37.59	37.75	36.59	36.75	1,729,004	-0.13(-0.36%)
Feb 19, 2021	36.60	37.41	36.05	36.88	1,250,301	+0.84(+2.33%)
Feb 18, 2021	37.09	37.72	35.86	36.05	1,896,105	-1.06(-2.85%)
Feb 17, 2021	36.90	37.39	36.47	37.10	2,278,898	+0.60(+1.63%)
Feb 16, 2021	36.93	38.18	36.05	36.51	1,633,225	+0.87(+2.45%)
Feb 12, 2021	36.05	36.47	34.83	35.64	2,490,939	-0.24(-0.68%)
Feb 11, 2021	38.12	38.12	35.84	35.88	1,970,660	-1.84(-4.87%)

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.