Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.65	46.89	45.31	45.63	737,524	-1.09(-2.33%)
Jul 29, 2021	47.20	47.21	46.33	46.72	666,718	-0.08(-0.18%)
Jul 28, 2021	46.55	47.19	46.21	46.81	865,184	+0.41(+0.87%)
Jul 27, 2021	46.33	46.71	45.95	46.40	1,127,943	-0.19(-0.40%)
Jul 26, 2021	46.43	47.19	46.02	46.59	1,231,748	+0.33(+0.71%)
Jul 23, 2021	45.79	46.28	45.13	46.26	1,292,026	+0.68(+1.50%)
Jul 22, 2021	44.66	46.12	44.22	45.57	1,054,634	+0.86(+1.93%)
Jul 21, 2021	43.33	45.00	42.86	44.71	1,333,411	+1.82(+4.23%)
Jul 20, 2021	41.25	43.14	41.07	42.90	1,036,046	+1.61(+3.91%)
Jul 19, 2021	41.79	42.30	40.69	41.29	1,389,104	-1.05(-2.47%)
Jul 16, 2021	43.08	43.41	41.23	42.33	954,065	-0.17(-0.40%)
Jul 15, 2021	42.51	43.29	42.21	42.50	1,599,383	-0.42(-0.98%)
Jul 14, 2021	45.63	45.88	42.89	42.92	931,625	-2.51(-5.52%)
Jul 13, 2021	46.17	46.29	45.40	45.43	587,182	-0.79(-1.70%)
Jul 12, 2021	46.02	46.45	45.44	46.22	1,060,909	-0.06(-0.13%)
Jul 09, 2021	46.39	46.39	45.69	46.28	710,059	+0.17(+0.37%)
Jul 08, 2021	45.41	46.26	45.03	46.11	971,656	+0.30(+0.65%)
Jul 07, 2021	45.30	46.17	44.47	45.81	1,000,649	+0.34(+0.74%)
Jul 06, 2021	46.10	46.10	44.49	45.47	959,324	-0.62(-1.34%)
Jul 02, 2021	45.60	46.37	45.17	46.09	895,300	+0.51(+1.11%)
Jul 01, 2021	44.60	45.74	44.23	45.58	1,721,042	+1.75(+3.99%)
Jun 30, 2021	41.88	43.93	41.87	43.84	1,753,110	+2.00(+4.78%)
Jun 29, 2021	43.31	44.17	41.55	41.83	1,750,574	-1.22(-2.84%)
Jun 28, 2021	44.83	45.08	42.84	43.06	2,195,963	-1.80(-4.01%)
Jun 25, 2021	44.93	45.22	44.49	44.86	16,297,952	+0.03(+0.08%)
Jun 24, 2021	44.61	45.76	44.23	44.82	2,095,059	+0.14(+0.30%)
Jun 23, 2021	45.49	45.83	44.42	44.69	1,543,127	-0.57(-1.27%)
Jun 22, 2021	46.61	46.61	44.63	45.26	3,257,304	-1.24(-2.67%)
Jun 21, 2021	45.20	46.61	44.65	46.50	3,412,937	+1.66(+3.71%)
Jun 18, 2021	44.79	45.42	44.51	44.84	3,754,481	-0.55(-1.21%)
Jun 17, 2021	45.52	45.65	43.91	45.39	3,543,303	-0.28(-0.61%)
Jun 16, 2021	47.25	47.58	45.46	45.67	2,856,958	-1.58(-3.34%)
Jun 15, 2021	48.12	48.12	46.80	47.25	2,001,118	+0.11(+0.23%)
Jun 14, 2021	47.41	47.88	46.82	47.14	1,906,985	-0.33(-0.69%)
Jun 11, 2021	47.21	47.74	46.77	47.47	1,287,392	+0.54(+1.15%)
Jun 10, 2021	47.04	47.14	46.23	46.93	1,590,752	+0.13(+0.27%)
Jun 09, 2021	46.94	47.15	46.02	46.80	1,049,611	-0.07(-0.14%)
Jun 08, 2021	46.48	47.22	45.79	46.87	2,368,236	-0.03(-0.05%)
Jun 07, 2021	46.93	47.34	46.12	46.89	2,343,874	+0.94(+2.04%)
Jun 04, 2021	45.23	46.14	44.65	45.95	1,100,977	+0.80(+1.78%)
Jun 03, 2021	45.08	45.50	44.31	45.15	895,026	+0.05(+0.11%)
Jun 02, 2021	46.44	46.44	44.92	45.10	1,278,822	-1.23(-2.66%)
Jun 01, 2021	45.23	46.43	44.86	46.33	1,692,908	+1.76(+3.94%)
May 28, 2021	44.75	44.92	44.14	44.58	772,893	-0.13(-0.28%)
May 27, 2021	44.96	44.96	43.51	44.71	2,141,003	+0.13(+0.28%)
May 26, 2021	42.58	44.83	42.27	44.58	1,658,859	+1.99(+4.68%)
May 25, 2021	42.61	43.20	42.14	42.59	860,403	-0.09(-0.22%)
May 24, 2021	42.81	43.00	42.07	42.68	1,132,056	+0.10(+0.24%)
May 21, 2021	42.59	42.82	41.94	42.58	1,975,562	+0.24(+0.57%)
May 20, 2021	42.68	43.08	42.20	42.34	1,088,851	-0.43(-1.00%)
May 19, 2021	42.27	42.97	41.94	42.77	1,106,855	-0.25(-0.58%)
May 18, 2021	42.60	43.60	42.43	43.02	3,171,334	+1.10(+2.62%)
May 17, 2021	41.06	42.26	40.93	41.92	1,701,850	+0.94(+2.29%)
May 14, 2021	41.09	41.78	40.85	40.98	2,553,875	-0.53(-1.27%)
May 13, 2021	41.50	42.42	40.41	41.51	991,214	+0.02(+0.04%)
May 12, 2021	44.17	44.17	40.48	41.49	2,395,048	+0.35(+0.86%)
May 11, 2021	40.73	41.70	40.38	41.14	1,354,372	-0.43(-1.03%)
May 10, 2021	41.62	41.90	41.30	41.57	1,001,793	+0.34(+0.81%)
May 07, 2021	39.55	41.51	39.55	41.23	2,157,939	+1.39(+3.49%)
May 06, 2021	39.15	40.11	39.15	39.84	1,458,074	+0.65(+1.65%)
May 05, 2021	38.77	39.94	38.66	39.19	2,293,720	+0.62(+1.61%)
May 04, 2021	38.99	38.99	38.24	38.57	920,848	-0.30(-0.78%)

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.