Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	43.06	43.55	42.30	42.41	450,861	-0.78(-1.81%)
Jul 29, 2021	42.80	43.47	42.61	43.20	532,297	+0.92(+2.18%)
Jul 28, 2021	43.39	43.66	42.11	42.28	525,442	-1.08(-2.49%)
Jul 27, 2021	42.17	43.63	41.98	43.35	615,543	+0.70(+1.65%)
Jul 26, 2021	43.09	43.42	42.29	42.65	402,345	-0.29(-0.68%)
Jul 23, 2021	42.32	42.98	42.05	42.95	375,879	+0.69(+1.62%)
Jul 22, 2021	41.98	42.31	41.39	42.26	377,559	+0.02(+0.06%)
Jul 21, 2021	41.85	42.58	41.85	42.23	503,552	+0.56(+1.35%)
Jul 20, 2021	41.54	42.14	41.31	41.67	533,495	+0.30(+0.73%)
Jul 19, 2021	41.66	41.82	40.72	41.37	950,562	-1.14(-2.67%)
Jul 16, 2021	43.70	43.75	42.46	42.50	716,370	-0.92(-2.12%)
Jul 15, 2021	43.52	43.87	43.04	43.43	917,695	-0.32(-0.73%)
Jul 14, 2021	43.69	44.03	43.25	43.75	809,893	+0.29(+0.66%)
Jul 13, 2021	45.01	45.01	43.44	43.46	744,796	-1.48(-3.29%)
Jul 12, 2021	45.05	45.29	44.67	44.94	398,673	-0.03(-0.07%)
Jul 09, 2021	44.56	45.01	44.35	44.97	398,970	+0.82(+1.87%)
Jul 08, 2021	44.08	44.87	43.40	44.15	558,383	-0.36(-0.81%)
Jul 07, 2021	43.31	44.95	43.12	44.51	781,114	+1.13(+2.60%)
Jul 06, 2021	43.85	44.02	42.83	43.38	788,528	-0.70(-1.59%)
Jul 02, 2021	43.83	44.55	43.58	44.08	741,118	+0.47(+1.09%)
Jul 01, 2021	43.53	43.83	42.91	43.61	612,768	+0.20(+0.47%)
Jun 30, 2021	42.68	43.50	42.48	43.40	596,079	+0.79(+1.86%)
Jun 29, 2021	42.76	43.20	42.54	42.61	292,376	+0.01(+0.02%)
Jun 28, 2021	42.91	43.47	42.34	42.60	349,553	-0.47(-1.10%)
Jun 25, 2021	43.05	43.55	42.75	43.08	1,096,405	+0.27(+0.63%)
Jun 24, 2021	42.65	42.82	42.15	42.81	376,669	+0.23(+0.54%)
Jun 23, 2021	43.04	43.09	42.55	42.58	442,161	-0.29(-0.67%)
Jun 22, 2021	42.81	43.07	42.32	42.86	450,972	-0.09(-0.21%)
Jun 21, 2021	42.38	43.19	42.14	42.95	512,278	+0.83(+1.98%)
Jun 18, 2021	41.86	42.81	41.86	42.12	870,783	-0.72(-1.68%)
Jun 17, 2021	42.80	43.04	41.83	42.84	696,882	-0.17(-0.40%)
Jun 16, 2021	43.26	43.69	42.86	43.01	508,019	-0.33(-0.77%)
Jun 15, 2021	43.48	43.70	42.70	43.35	770,854	+0.02(+0.06%)
Jun 14, 2021	44.44	44.50	42.85	43.32	640,966	-1.21(-2.71%)
Jun 11, 2021	44.64	45.30	44.19	44.53	430,501	+0.02(+0.04%)
Jun 10, 2021	45.30	45.35	44.42	44.51	745,256	-0.69(-1.54%)
Jun 09, 2021	45.32	46.26	44.67	45.21	674,738	+0.22(+0.49%)
Jun 08, 2021	45.69	45.93	44.94	44.99	828,312	-0.65(-1.41%)
Jun 07, 2021	46.07	46.47	45.48	45.63	671,928	-0.33(-0.73%)
Jun 04, 2021	46.60	47.12	45.77	45.97	578,050	-0.47(-1.02%)
Jun 03, 2021	47.44	47.71	46.10	46.44	902,710	-1.28(-2.69%)
Jun 02, 2021	50.09	50.09	47.48	47.72	795,281	-2.08(-4.18%)
Jun 01, 2021	49.47	49.86	49.09	49.81	413,679	+0.99(+2.03%)
May 28, 2021	49.22	49.46	48.41	48.82	433,762	-0.15(-0.31%)
May 27, 2021	49.12	49.23	48.89	48.97	385,905	+0.23(+0.47%)
May 26, 2021	48.28	48.83	48.09	48.74	427,954	+0.92(+1.92%)
May 25, 2021	48.05	48.32	47.72	47.83	519,518	-0.16(-0.34%)
May 24, 2021	47.87	48.31	47.64	47.99	396,486	+0.45(+0.96%)
May 21, 2021	47.93	48.01	47.20	47.54	855,250	+0.02(+0.05%)
May 20, 2021	47.71	47.92	46.87	47.51	588,523	-0.01(-0.02%)
May 19, 2021	46.77	47.58	45.93	47.52	1,079,946	-0.32(-0.68%)
May 18, 2021	48.39	48.66	47.58	47.84	627,742	-0.60(-1.24%)
May 17, 2021	48.69	48.82	47.85	48.44	482,072	-0.28(-0.57%)
May 14, 2021	48.56	49.23	48.12	48.72	426,599	+0.37(+0.77%)
May 13, 2021	47.15	48.56	46.97	48.35	761,546	+1.55(+3.31%)
May 12, 2021	49.77	50.20	46.68	46.80	662,708	-3.02(-6.07%)
May 11, 2021	50.44	51.19	49.37	49.82	752,628	-1.52(-2.97%)
May 10, 2021	51.71	53.25	51.02	51.35	760,161	-0.10(-0.19%)
May 07, 2021	49.58	51.56	49.43	51.44	714,715	+1.99(+4.03%)
May 06, 2021	48.74	49.46	48.08	49.45	642,898	+0.76(+1.57%)
May 05, 2021	48.86	49.10	48.08	48.69	774,576	+0.06(+0.12%)
May 04, 2021	48.76	49.10	48.38	48.63	798,337	+0.00(+0.00%)

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.