Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	37.76	38.45	37.36	37.62	1,314,342	-0.19(-0.50%)
Jul 29, 2021	37.62	38.36	37.60	37.81	2,204,855	+0.77(+2.08%)
Jul 28, 2021	37.86	38.11	36.88	37.04	1,850,387	-0.58(-1.54%)
Jul 27, 2021	38.22	38.36	37.43	37.62	1,684,729	-1.14(-2.94%)
Jul 26, 2021	38.70	39.57	38.50	38.76	1,955,734	+0.20(+0.52%)
Jul 23, 2021	38.46	39.09	38.23	38.56	2,664,194	+0.55(+1.45%)
Jul 22, 2021	38.58	38.84	37.75	38.01	3,640,231	-0.59(-1.53%)
Jul 21, 2021	41.88	41.90	38.12	38.60	8,350,601	-2.99(-7.19%)
Jul 20, 2021	39.86	41.81	39.69	41.59	2,701,747	+1.79(+4.48%)
Jul 19, 2021	39.18	40.34	38.90	39.81	2,046,204	-1.06(-2.60%)
Jul 16, 2021	41.43	42.10	40.81	40.87	1,935,358	-0.85(-2.03%)
Jul 15, 2021	41.80	42.33	41.32	41.71	1,651,639	-0.53(-1.26%)
Jul 14, 2021	42.45	43.05	42.16	42.25	957,705	-0.14(-0.34%)
Jul 13, 2021	43.52	43.56	42.20	42.39	1,580,811	-1.39(-3.17%)
Jul 12, 2021	42.94	43.85	42.61	43.78	1,476,798	+0.54(+1.25%)
Jul 09, 2021	42.60	43.29	41.99	43.23	2,611,085	+1.15(+2.73%)
Jul 08, 2021	42.24	42.97	41.76	42.09	2,306,191	-1.17(-2.70%)
Jul 07, 2021	43.59	43.79	42.50	43.25	1,489,616	-0.25(-0.57%)
Jul 06, 2021	43.96	44.16	43.00	43.50	1,852,248	-0.94(-2.12%)
Jul 02, 2021	44.71	44.85	43.85	44.44	849,355	-0.18(-0.40%)
Jul 01, 2021	43.62	45.11	43.50	44.62	1,316,977	+1.11(+2.55%)
Jun 30, 2021	43.58	44.70	43.29	43.51	1,668,304	-0.30(-0.69%)
Jun 29, 2021	44.05	44.18	43.37	43.81	1,474,965	+0.14(+0.33%)
Jun 28, 2021	44.33	44.55	43.56	43.67	1,171,126	-1.26(-2.81%)
Jun 25, 2021	44.83	45.10	44.40	44.93	1,753,073	+0.22(+0.49%)
Jun 24, 2021	43.93	45.04	43.85	44.72	1,633,608	+1.41(+3.24%)
Jun 23, 2021	44.10	44.29	43.26	43.31	1,012,338	-0.41(-0.93%)
Jun 22, 2021	43.70	43.75	42.90	43.72	1,012,215	+0.09(+0.20%)
Jun 21, 2021	42.02	43.78	41.92	43.63	1,895,734	+2.07(+4.98%)
Jun 18, 2021	41.82	42.09	41.20	41.56	2,670,561	-0.83(-1.95%)
Jun 17, 2021	43.78	44.14	42.06	42.39	2,331,476	-1.69(-3.83%)
Jun 16, 2021	45.21	45.50	43.84	44.08	1,996,236	-1.15(-2.54%)
Jun 15, 2021	44.93	45.27	43.85	45.23	1,344,069	+0.58(+1.30%)
Jun 14, 2021	45.02	45.30	44.42	44.65	1,686,193	-0.36(-0.80%)
Jun 11, 2021	44.45	45.02	44.44	45.01	1,384,447	+0.81(+1.83%)
Jun 10, 2021	45.21	45.42	44.19	44.20	1,410,731	-1.02(-2.25%)
Jun 09, 2021	45.36	45.55	44.88	45.22	968,391	-0.21(-0.46%)
Jun 08, 2021	44.88	46.98	44.05	45.43	3,353,839	+0.78(+1.74%)
Jun 07, 2021	45.25	45.45	44.29	44.65	1,536,316	-0.83(-1.83%)
Jun 04, 2021	47.17	47.17	45.25	45.48	1,552,045	-0.88(-1.90%)
Jun 03, 2021	46.08	46.94	45.67	46.36	1,595,028	+0.34(+0.74%)
Jun 02, 2021	47.32	47.33	44.93	46.02	2,542,954	+0.18(+0.39%)
Jun 01, 2021	46.19	46.32	45.72	45.84	1,946,371	-0.04(-0.08%)
May 28, 2021	45.79	46.19	45.37	45.88	939,310	+0.16(+0.35%)
May 27, 2021	45.64	46.00	45.21	45.72	1,226,360	+0.31(+0.69%)
May 26, 2021	44.06	45.74	44.06	45.41	2,842,601	+1.31(+2.96%)
May 25, 2021	44.98	45.68	43.91	44.10	1,757,952	-0.89(-1.98%)
May 24, 2021	45.51	45.51	44.66	44.99	1,791,912	-0.50(-1.10%)
May 21, 2021	46.08	46.23	45.42	45.49	1,553,952	-0.21(-0.46%)
May 20, 2021	46.37	46.37	44.42	45.70	3,154,959	-0.64(-1.39%)
May 19, 2021	46.69	47.26	46.00	46.35	2,313,411	-1.16(-2.45%)
May 18, 2021	48.84	49.28	47.49	47.51	1,943,554	-1.68(-3.41%)
May 17, 2021	45.45	49.23	45.45	49.19	5,557,587	+4.04(+8.95%)
May 14, 2021	44.35	45.17	44.01	45.14	1,219,652	+1.36(+3.11%)
May 13, 2021	42.93	44.21	42.81	43.78	2,229,076	+1.11(+2.60%)
May 12, 2021	44.49	44.76	42.57	42.67	2,052,514	-2.09(-4.67%)
May 11, 2021	44.74	45.60	44.51	44.76	2,070,844	-0.69(-1.52%)
May 10, 2021	47.10	47.19	45.46	45.46	2,550,993	-1.60(-3.40%)
May 07, 2021	46.35	47.13	45.70	47.06	2,037,304	+0.71(+1.53%)
May 06, 2021	46.72	47.07	45.45	46.35	1,814,572	-0.31(-0.67%)
May 05, 2021	46.54	47.25	45.49	46.66	3,273,166	+1.33(+2.92%)
May 04, 2021	45.91	46.41	44.86	45.33	1,925,720	-0.75(-1.62%)

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.