Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.25	46.16	45.23	45.36	444,670	-0.26(-0.56%)
Jul 29, 2021	44.60	45.91	44.48	45.62	546,276	+1.28(+2.89%)
Jul 28, 2021	44.46	44.71	43.46	44.34	467,097	+0.08(+0.17%)
Jul 27, 2021	44.39	44.64	44.03	44.26	288,528	-0.53(-1.19%)
Jul 26, 2021	44.08	45.20	44.08	44.80	466,011	+0.83(+1.88%)
Jul 23, 2021	44.16	44.60	43.69	43.97	393,373	+0.19(+0.43%)
Jul 22, 2021	44.34	44.82	43.42	43.78	358,157	-0.80(-1.79%)
Jul 21, 2021	44.65	45.44	44.57	44.58	424,431	+0.61(+1.38%)
Jul 20, 2021	42.72	44.94	42.72	43.97	633,309	+1.29(+3.02%)
Jul 19, 2021	42.70	43.28	42.35	42.68	380,315	-1.21(-2.77%)
Jul 16, 2021	45.08	45.08	43.81	43.89	208,547	-0.80(-1.78%)
Jul 15, 2021	43.79	45.02	43.44	44.69	227,366	+0.38(+0.86%)
Jul 14, 2021	44.90	45.26	44.15	44.31	321,027	-0.52(-1.16%)
Jul 13, 2021	45.43	45.60	44.59	44.83	438,985	-0.87(-1.91%)
Jul 12, 2021	44.25	45.73	44.07	45.71	525,768	+1.03(+2.32%)
Jul 09, 2021	43.93	44.86	43.93	44.67	325,166	+1.62(+3.77%)
Jul 08, 2021	43.49	43.75	42.66	43.05	547,613	-1.01(-2.28%)
Jul 07, 2021	43.80	44.60	43.80	44.06	602,310	-0.17(-0.39%)
Jul 06, 2021	45.04	45.04	43.69	44.23	536,253	-1.05(-2.33%)
Jul 02, 2021	45.48	45.59	45.09	45.28	269,333	-0.21(-0.46%)
Jul 01, 2021	45.43	45.80	45.11	45.49	381,000	+0.44(+0.97%)
Jun 30, 2021	44.51	45.25	44.27	45.05	355,087	+0.39(+0.87%)
Jun 29, 2021	44.89	45.45	44.55	44.66	272,811	+0.01(+0.02%)
Jun 28, 2021	45.72	45.72	44.58	44.65	393,274	-1.23(-2.69%)
Jun 25, 2021	45.03	46.02	44.84	45.89	1,210,792	+1.02(+2.26%)
Jun 24, 2021	44.31	45.07	43.97	44.87	334,534	+0.76(+1.72%)
Jun 23, 2021	43.66	44.60	43.66	44.11	354,093	+0.37(+0.85%)
Jun 22, 2021	44.12	44.18	43.53	43.74	519,750	-0.27(-0.60%)
Jun 21, 2021	43.17	44.01	43.10	44.01	758,338	+1.24(+2.91%)
Jun 18, 2021	42.52	43.42	42.07	42.77	894,080	-0.40(-0.92%)
Jun 17, 2021	45.24	45.24	43.00	43.16	684,257	-1.78(-3.97%)
Jun 16, 2021	44.50	45.24	44.07	44.95	609,983	+0.24(+0.53%)
Jun 15, 2021	43.79	45.21	43.62	44.71	628,958	+0.90(+2.06%)
Jun 14, 2021	44.83	45.01	43.71	43.81	799,919	-1.00(-2.22%)
Jun 11, 2021	44.56	45.09	44.43	44.80	362,481	+0.37(+0.83%)
Jun 10, 2021	46.02	46.03	44.44	44.44	455,517	-1.12(-2.46%)
Jun 09, 2021	45.81	45.86	45.36	45.55	629,527	-0.28(-0.60%)
Jun 08, 2021	44.59	45.96	44.27	45.83	598,530	+1.20(+2.68%)
Jun 07, 2021	44.95	45.11	44.62	44.63	520,289	-0.28(-0.63%)
Jun 04, 2021	44.89	45.16	44.44	44.92	464,499	-0.06(-0.13%)
Jun 03, 2021	45.45	45.48	44.78	44.98	512,625	-0.66(-1.46%)
Jun 02, 2021	46.18	46.18	45.50	45.64	380,739	-0.20(-0.43%)
Jun 01, 2021	45.56	46.02	45.41	45.84	461,121	+0.65(+1.43%)
May 28, 2021	45.07	45.23	44.47	45.19	308,828	+0.24(+0.53%)
May 27, 2021	44.47	45.15	44.47	44.96	452,762	+0.80(+1.81%)
May 26, 2021	43.52	44.40	43.41	44.16	388,618	+0.70(+1.62%)
May 25, 2021	44.36	45.02	43.43	43.46	398,326	-0.78(-1.76%)
May 24, 2021	44.52	44.52	43.91	44.24	424,607	-0.17(-0.38%)
May 21, 2021	44.54	45.24	44.22	44.41	382,236	+0.04(+0.09%)
May 20, 2021	44.01	44.81	43.52	44.37	468,868	+0.15(+0.34%)
May 19, 2021	43.52	44.38	43.06	44.22	658,397	+0.02(+0.04%)
May 18, 2021	44.48	44.67	44.16	44.20	379,814	-0.25(-0.56%)
May 17, 2021	44.44	44.97	44.04	44.44	559,882	-0.18(-0.40%)
May 14, 2021	44.00	44.69	43.90	44.62	388,744	+0.82(+1.88%)
May 13, 2021	42.82	44.34	42.82	43.80	713,776	+0.97(+2.27%)
May 12, 2021	44.09	44.39	42.77	42.83	644,607	-1.18(-2.68%)
May 11, 2021	44.63	44.86	43.69	44.01	823,588	-0.98(-2.18%)
May 10, 2021	46.07	46.64	44.98	44.99	678,536	-0.91(-1.98%)
May 07, 2021	47.17	48.02	45.25	45.90	948,239	-2.35(-4.87%)
May 06, 2021	48.64	49.37	47.54	48.25	543,999	-0.24(-0.49%)
May 05, 2021	48.62	48.81	47.42	48.49	378,946	-0.38(-0.77%)
May 04, 2021	48.15	48.95	47.77	48.86	531,457	+0.68(+1.41%)

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.