Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	47.31	47.65	47.14	47.23	108,033	-0.23(-0.49%)
Jul 29, 2021	47.54	47.66	46.89	47.46	74,652	+0.33(+0.69%)
Jul 28, 2021	46.53	47.21	46.35	47.14	119,830	+0.38(+0.82%)
Jul 27, 2021	46.25	46.81	45.77	46.76	81,186	+0.32(+0.68%)
Jul 26, 2021	46.27	46.50	45.98	46.44	67,399	+0.22(+0.48%)
Jul 23, 2021	45.59	46.26	45.53	46.22	47,420	+0.84(+1.84%)
Jul 22, 2021	45.84	45.89	45.26	45.38	79,763	-0.60(-1.29%)
Jul 21, 2021	46.83	47.22	45.90	45.97	87,884	-0.64(-1.38%)
Jul 20, 2021	46.03	47.47	45.53	46.62	212,048	+0.86(+1.87%)
Jul 19, 2021	46.61	46.63	45.30	45.76	147,052	-1.19(-2.54%)
Jul 16, 2021	46.97	47.60	46.93	46.95	126,266	+0.16(+0.34%)
Jul 15, 2021	45.57	46.81	45.17	46.79	127,388	+1.02(+2.23%)
Jul 14, 2021	45.44	45.77	45.02	45.77	89,219	+0.43(+0.94%)
Jul 13, 2021	45.20	45.43	45.04	45.34	86,971	-0.04(-0.08%)
Jul 12, 2021	45.19	45.43	44.90	45.38	46,895	+0.23(+0.51%)
Jul 09, 2021	44.97	45.36	44.76	45.15	66,950	+0.41(+0.91%)
Jul 08, 2021	44.60	44.96	44.33	44.74	91,988	-0.18(-0.39%)
Jul 07, 2021	44.64	44.99	44.48	44.91	78,845	+0.30(+0.67%)
Jul 06, 2021	44.90	45.16	43.93	44.62	77,543	-0.38(-0.85%)
Jul 02, 2021	45.55	45.55	44.85	45.00	70,380	-0.47(-1.04%)
Jul 01, 2021	45.70	45.78	45.25	45.47	101,710	+0.08(+0.18%)
Jun 30, 2021	44.89	45.65	44.59	45.39	257,780	+0.53(+1.18%)
Jun 29, 2021	45.13	45.20	44.64	44.86	195,148	-0.14(-0.31%)
Jun 28, 2021	45.45	45.46	44.70	45.00	128,259	-0.55(-1.20%)
Jun 25, 2021	44.90	45.91	44.90	45.55	705,326	+0.60(+1.32%)
Jun 24, 2021	44.75	45.20	44.38	44.95	105,322	+0.42(+0.94%)
Jun 23, 2021	45.02	45.02	44.40	44.53	231,761	-0.60(-1.32%)
Jun 22, 2021	45.40	45.45	44.60	45.13	118,125	-0.28(-0.61%)
Jun 21, 2021	45.22	45.50	43.98	45.41	97,974	+1.22(+2.76%)
Jun 18, 2021	45.29	45.66	44.03	44.19	252,606	-1.64(-3.57%)
Jun 17, 2021	45.57	46.00	45.49	45.83	91,603	+0.03(+0.06%)
Jun 16, 2021	45.87	46.42	45.51	45.80	71,344	-0.50(-1.08%)
Jun 15, 2021	46.17	46.43	45.88	46.30	63,703	+0.22(+0.48%)
Jun 14, 2021	46.13	46.32	45.80	46.08	76,238	-0.22(-0.48%)
Jun 11, 2021	46.06	46.42	45.84	46.30	67,329	+0.34(+0.75%)
Jun 10, 2021	46.39	46.44	45.61	45.96	91,939	-0.19(-0.40%)
Jun 09, 2021	45.89	46.16	45.57	46.14	100,262	+0.37(+0.81%)
Jun 08, 2021	45.45	45.90	45.21	45.77	80,814	+0.31(+0.68%)
Jun 07, 2021	45.36	45.65	45.24	45.46	82,253	+0.17(+0.37%)
Jun 04, 2021	45.76	45.87	45.21	45.30	92,512	-0.32(-0.69%)
Jun 03, 2021	44.79	45.80	44.67	45.61	101,352	+0.70(+1.55%)
Jun 02, 2021	45.21	45.28	44.64	44.91	95,124	+0.02(+0.04%)
Jun 01, 2021	44.65	45.02	44.50	44.90	86,496	+0.29(+0.65%)
May 28, 2021	44.59	45.44	44.20	44.61	86,191	+0.15(+0.33%)
May 27, 2021	44.77	45.14	44.41	44.46	219,848	+0.15(+0.34%)
May 26, 2021	43.64	44.63	43.64	44.31	173,455	+0.63(+1.45%)
May 25, 2021	44.29	44.53	43.59	43.68	102,367	-0.78(-1.76%)
May 24, 2021	44.53	44.63	43.91	44.46	77,385	+0.19(+0.42%)
May 21, 2021	44.36	44.54	43.68	44.27	62,782	+0.27(+0.61%)
May 20, 2021	43.88	44.27	43.79	44.00	64,305	+0.08(+0.19%)
May 19, 2021	44.07	44.62	43.40	43.92	62,075	-0.18(-0.40%)
May 18, 2021	44.15	44.53	43.84	44.10	100,225	-0.35(-0.80%)
May 17, 2021	44.86	44.91	44.20	44.45	51,455	-0.50(-1.12%)
May 14, 2021	45.09	45.27	44.77	44.95	54,986	+0.09(+0.21%)
May 13, 2021	43.28	45.07	42.64	44.86	98,332	+1.45(+3.34%)
May 12, 2021	44.41	44.59	43.35	43.41	98,893	-1.26(-2.83%)
May 11, 2021	44.62	44.84	43.90	44.67	92,668	-0.12(-0.27%)
May 10, 2021	45.47	45.60	44.66	44.79	117,741	-0.35(-0.78%)
May 07, 2021	44.64	45.17	44.54	45.14	115,305	+0.35(+0.78%)
May 06, 2021	44.06	44.79	43.62	44.79	106,303	+1.05(+2.40%)
May 05, 2021	44.70	44.70	43.17	43.74	68,842	-0.65(-1.47%)
May 04, 2021	44.27	44.88	44.27	44.39	99,794	+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.