Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.04	48.13	46.29	47.33	258,837	-1.10(-2.27%)
Jul 29, 2021	47.79	48.94	47.75	48.43	231,559	+1.04(+2.19%)
Jul 28, 2021	47.90	48.74	47.33	47.39	178,221	-0.33(-0.69%)
Jul 27, 2021	47.60	48.78	47.05	47.72	175,287	-0.18(-0.38%)
Jul 26, 2021	47.51	48.82	47.51	47.90	192,134	+0.52(+1.10%)
Jul 23, 2021	46.45	47.67	46.19	47.38	227,702	+1.28(+2.78%)
Jul 22, 2021	47.13	47.13	45.24	46.10	238,986	-0.95(-2.02%)
Jul 21, 2021	46.94	48.20	46.84	47.05	213,438	+0.49(+1.05%)
Jul 20, 2021	44.65	46.92	44.39	46.56	286,160	+2.28(+5.15%)
Jul 19, 2021	43.02	45.63	43.00	44.28	283,284	-0.22(-0.49%)
Jul 16, 2021	45.71	46.00	44.38	44.50	261,976	-0.86(-1.90%)
Jul 15, 2021	46.04	46.78	45.06	45.36	297,345	-1.10(-2.37%)
Jul 14, 2021	47.09	47.58	46.20	46.46	140,760	-0.31(-0.66%)
Jul 13, 2021	47.53	47.95	46.55	46.77	172,652	-0.97(-2.03%)
Jul 12, 2021	47.34	47.94	46.68	47.74	201,237	+0.31(+0.65%)
Jul 09, 2021	45.52	47.77	45.25	47.43	210,285	+2.25(+4.98%)
Jul 08, 2021	44.26	45.36	43.70	45.18	332,967	+0.00(+0.00%)
Jul 07, 2021	45.99	46.75	44.91	45.18	373,847	-1.02(-2.21%)
Jul 06, 2021	48.35	48.35	45.69	46.20	383,578	-2.12(-4.39%)
Jul 02, 2021	49.24	49.28	48.08	48.32	257,497	-1.08(-2.19%)
Jul 01, 2021	48.07	49.82	48.07	49.40	222,880	+1.39(+2.90%)
Jun 30, 2021	48.66	49.67	47.74	48.01	350,923	-0.89(-1.82%)
Jun 29, 2021	49.27	50.29	48.85	48.90	226,587	-0.54(-1.09%)
Jun 28, 2021	48.48	49.73	47.27	49.44	342,578	+0.98(+2.02%)
Jun 25, 2021	47.88	49.07	47.56	48.46	1,181,607	+0.74(+1.55%)
Jun 24, 2021	47.35	48.14	46.77	47.72	285,590	+0.92(+1.97%)
Jun 23, 2021	46.95	47.99	46.70	46.80	302,907	-0.13(-0.28%)
Jun 22, 2021	45.54	47.78	45.35	46.93	378,806	+1.07(+2.33%)
Jun 21, 2021	45.13	46.34	45.13	45.86	394,781	+0.93(+2.07%)
Jun 18, 2021	46.85	47.20	44.71	44.93	862,985	-2.56(-5.39%)
Jun 17, 2021	49.28	49.44	47.00	47.49	473,629	-1.60(-3.26%)
Jun 16, 2021	47.50	49.41	46.17	49.09	538,887	+1.24(+2.59%)
Jun 15, 2021	48.06	48.46	46.06	47.85	403,157	-0.47(-0.97%)
Jun 14, 2021	50.14	50.14	48.23	48.32	324,963	-1.75(-3.50%)
Jun 11, 2021	48.87	50.22	48.68	50.07	230,054	+1.06(+2.16%)
Jun 10, 2021	49.89	50.24	48.81	49.01	216,487	-0.96(-1.92%)
Jun 09, 2021	49.75	50.12	48.76	49.97	342,388	+0.13(+0.26%)
Jun 08, 2021	49.99	50.16	49.16	49.84	252,525	+0.28(+0.56%)
Jun 07, 2021	49.41	51.40	48.70	49.56	614,742	+0.00(+0.00%)
Jun 04, 2021	46.25	50.14	45.83	49.56	729,212	+4.99(+11.20%)
Jun 03, 2021	44.37	44.89	43.44	44.57	213,558	-0.06(-0.13%)
Jun 02, 2021	44.31	45.36	44.21	44.63	212,087	+0.24(+0.54%)
Jun 01, 2021	43.87	45.77	43.87	44.39	289,314	+0.65(+1.49%)
May 28, 2021	43.78	44.55	43.62	43.74	218,622	+0.36(+0.83%)
May 27, 2021	43.95	45.23	43.27	43.38	345,420	-0.23(-0.53%)
May 26, 2021	41.10	43.93	41.00	43.61	250,639	+2.60(+6.34%)
May 25, 2021	42.09	43.11	40.86	41.01	271,638	-1.01(-2.40%)
May 24, 2021	43.76	43.76	41.95	42.02	284,816	-0.68(-1.59%)
May 21, 2021	41.68	43.56	41.51	42.70	276,767	+1.25(+3.02%)
May 20, 2021	41.72	41.72	40.68	41.45	261,173	-0.01(-0.02%)
May 19, 2021	42.71	43.01	41.01	41.46	272,076	-1.96(-4.51%)
May 18, 2021	44.62	45.38	43.39	43.42	232,751	-1.02(-2.30%)
May 17, 2021	43.61	44.90	43.00	44.44	217,960	+0.44(+1.00%)
May 14, 2021	41.68	44.18	41.68	44.00	232,979	+2.79(+6.77%)
May 13, 2021	40.15	42.79	40.15	41.21	427,182	+0.95(+2.36%)
May 12, 2021	42.32	43.61	40.06	40.26	448,942	-2.63(-6.13%)
May 11, 2021	42.47	43.32	41.85	42.89	291,711	-0.23(-0.53%)
May 10, 2021	44.37	45.68	43.11	43.12	394,279	-1.24(-2.80%)
May 07, 2021	44.34	45.73	43.86	44.36	394,615	-0.11(-0.25%)
May 06, 2021	46.52	46.95	43.31	44.47	569,569	-1.73(-3.74%)
May 05, 2021	45.75	48.59	45.01	46.20	953,670	+3.73(+8.78%)
May 04, 2021	42.84	43.35	41.08	42.47	380,997	-0.39(-0.91%)

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.