Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	47.56	47.89	47.38	47.47	107,481	-0.23(-0.49%)
Jul 29, 2021	47.79	47.90	47.13	47.71	74,271	+0.33(+0.69%)
Jul 28, 2021	46.77	47.45	46.58	47.38	119,218	+0.38(+0.82%)
Jul 27, 2021	46.49	47.05	46.00	47.00	80,771	+0.32(+0.68%)
Jul 26, 2021	46.51	46.74	46.22	46.68	67,054	+0.22(+0.48%)
Jul 23, 2021	45.83	46.50	45.76	46.45	47,178	+0.84(+1.84%)
Jul 22, 2021	46.08	46.12	45.49	45.61	79,356	-0.60(-1.29%)
Jul 21, 2021	47.07	47.46	46.14	46.21	87,435	-0.64(-1.38%)
Jul 20, 2021	46.27	47.72	45.76	46.86	210,964	+0.86(+1.87%)
Jul 19, 2021	46.85	46.87	45.53	46.00	146,301	-1.20(-2.54%)
Jul 16, 2021	47.21	47.85	47.17	47.19	125,621	+0.16(+0.34%)
Jul 15, 2021	45.81	47.05	45.41	47.03	126,737	+1.03(+2.23%)
Jul 14, 2021	45.67	46.01	45.25	46.01	88,763	+0.43(+0.94%)
Jul 13, 2021	45.43	45.66	45.28	45.58	86,526	-0.04(-0.08%)
Jul 12, 2021	45.43	45.66	45.13	45.61	46,655	+0.23(+0.51%)
Jul 09, 2021	45.20	45.59	44.99	45.38	66,608	+0.41(+0.91%)
Jul 08, 2021	44.83	45.19	44.56	44.97	91,518	-0.18(-0.39%)
Jul 07, 2021	44.86	45.22	44.71	45.15	78,442	+0.30(+0.67%)
Jul 06, 2021	45.13	45.39	44.15	44.85	77,147	-0.38(-0.85%)
Jul 02, 2021	45.78	45.78	45.08	45.23	70,020	-0.48(-1.04%)
Jul 01, 2021	45.94	46.01	45.48	45.71	101,190	+0.08(+0.18%)
Jun 30, 2021	45.12	45.88	44.82	45.62	256,463	+0.53(+1.18%)
Jun 29, 2021	45.36	45.43	44.87	45.09	194,151	-0.14(-0.31%)
Jun 28, 2021	45.69	45.70	44.93	45.23	127,603	-0.55(-1.20%)
Jun 25, 2021	45.13	46.15	45.13	45.78	701,722	+0.60(+1.32%)
Jun 24, 2021	44.98	45.43	44.60	45.18	104,784	+0.42(+0.94%)
Jun 23, 2021	45.25	45.25	44.63	44.76	230,576	-0.60(-1.32%)
Jun 22, 2021	45.63	45.69	44.83	45.36	117,522	-0.28(-0.61%)
Jun 21, 2021	45.45	45.73	44.20	45.64	97,473	+1.22(+2.76%)
Jun 18, 2021	45.52	45.89	44.26	44.42	251,315	-1.65(-3.57%)
Jun 17, 2021	45.80	46.24	45.72	46.06	91,135	+0.03(+0.06%)
Jun 16, 2021	46.11	46.66	45.74	46.03	70,980	-0.50(-1.08%)
Jun 15, 2021	46.41	46.67	46.12	46.54	63,377	+0.22(+0.48%)
Jun 14, 2021	46.37	46.56	46.03	46.31	75,849	-0.22(-0.48%)
Jun 11, 2021	46.29	46.66	46.08	46.54	66,985	+0.35(+0.75%)
Jun 10, 2021	46.63	46.68	45.85	46.19	91,469	-0.19(-0.40%)
Jun 09, 2021	46.13	46.40	45.80	46.38	99,750	+0.37(+0.81%)
Jun 08, 2021	45.69	46.14	45.44	46.01	80,401	+0.31(+0.67%)
Jun 07, 2021	45.59	45.88	45.47	45.70	81,833	+0.17(+0.37%)
Jun 04, 2021	46.00	46.10	45.44	45.53	92,039	-0.32(-0.69%)
Jun 03, 2021	45.02	46.03	44.90	45.85	100,834	+0.70(+1.55%)
Jun 02, 2021	45.44	45.51	44.86	45.15	94,638	+0.02(+0.04%)
Jun 01, 2021	44.88	45.25	44.72	45.13	86,054	+0.29(+0.65%)
May 28, 2021	44.82	45.67	44.43	44.84	85,751	+0.15(+0.33%)
May 27, 2021	45.00	45.37	44.64	44.69	218,724	+0.15(+0.34%)
May 26, 2021	43.86	44.86	43.86	44.54	172,568	+0.64(+1.45%)
May 25, 2021	44.52	44.76	43.82	43.90	101,844	-0.79(-1.76%)
May 24, 2021	44.76	44.86	44.14	44.69	76,989	+0.19(+0.42%)
May 21, 2021	44.58	44.77	43.90	44.50	62,461	+0.27(+0.61%)
May 20, 2021	44.11	44.50	44.01	44.23	63,976	+0.08(+0.19%)
May 19, 2021	44.29	44.85	43.62	44.15	61,757	-0.18(-0.40%)
May 18, 2021	44.37	44.76	44.07	44.32	99,713	-0.36(-0.80%)
May 17, 2021	45.09	45.15	44.43	44.68	51,192	-0.50(-1.12%)
May 14, 2021	45.32	45.50	45.00	45.18	54,705	+0.09(+0.21%)
May 13, 2021	43.50	45.30	42.86	45.09	97,830	+1.46(+3.34%)
May 12, 2021	44.64	44.82	43.58	43.63	98,388	-1.27(-2.83%)
May 11, 2021	44.85	45.07	44.12	44.90	92,194	-0.12(-0.27%)
May 10, 2021	45.71	45.84	44.89	45.02	117,139	-0.35(-0.78%)
May 07, 2021	44.87	45.40	44.77	45.37	114,716	+0.35(+0.78%)
May 06, 2021	44.29	45.02	43.84	45.02	105,760	+1.06(+2.40%)
May 05, 2021	44.93	44.93	43.39	43.96	68,491	-0.66(-1.47%)
May 04, 2021	44.49	45.11	44.49	44.62	99,284	+0.23(+0.52%)

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.