Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.03	53.22	51.03	51.78	280,019	+1.18(+2.34%)
Jul 29, 2021	50.40	50.68	49.81	50.60	181,371	+0.38(+0.76%)
Jul 28, 2021	51.45	52.20	49.77	50.22	275,368	-0.30(-0.60%)
Jul 27, 2021	48.49	52.01	47.40	50.52	430,301	+4.81(+10.53%)
Jul 26, 2021	45.07	46.01	44.58	45.71	149,502	+1.22(+2.74%)
Jul 23, 2021	43.44	44.62	42.56	44.48	87,316	+1.25(+2.89%)
Jul 22, 2021	43.97	43.97	42.90	43.23	114,706	-0.39(-0.90%)
Jul 21, 2021	43.59	44.40	42.96	43.62	92,131	+0.49(+1.13%)
Jul 20, 2021	43.77	44.45	42.72	43.14	148,165	-0.38(-0.88%)
Jul 19, 2021	43.70	44.59	43.26	43.52	173,059	-1.15(-2.58%)
Jul 16, 2021	45.50	45.57	43.95	44.67	100,569	-0.49(-1.08%)
Jul 15, 2021	45.61	45.85	44.88	45.16	107,490	-0.59(-1.28%)
Jul 14, 2021	45.36	45.91	44.92	45.74	96,394	+0.76(+1.69%)
Jul 13, 2021	45.74	46.23	44.62	44.98	104,089	-0.91(-1.98%)
Jul 12, 2021	45.22	46.60	44.77	45.89	111,636	+0.64(+1.42%)
Jul 09, 2021	45.80	46.09	45.04	45.25	96,689	-0.06(-0.13%)
Jul 08, 2021	44.41	45.79	43.74	45.30	346,525	+0.38(+0.85%)
Jul 07, 2021	45.12	46.02	44.44	44.92	326,426	-0.28(-0.63%)
Jul 06, 2021	45.19	45.60	44.32	45.21	150,162	+0.12(+0.26%)
Jul 02, 2021	45.92	45.98	45.05	45.09	110,238	-0.75(-1.64%)
Jul 01, 2021	44.71	46.00	44.25	45.84	152,061	+1.14(+2.56%)
Jun 30, 2021	42.82	44.91	42.82	44.70	183,897	+1.51(+3.51%)
Jun 29, 2021	42.97	43.36	42.77	43.19	103,298	+0.26(+0.61%)
Jun 28, 2021	42.13	42.96	41.64	42.92	102,129	+0.89(+2.11%)
Jun 25, 2021	43.37	44.14	41.91	42.03	362,824	-1.21(-2.80%)
Jun 24, 2021	41.87	43.34	41.85	43.24	161,638	+1.55(+3.72%)
Jun 23, 2021	42.14	42.57	41.59	41.69	129,804	-0.39(-0.93%)
Jun 22, 2021	42.02	42.30	41.66	42.08	111,322	+0.05(+0.12%)
Jun 21, 2021	41.48	42.46	41.11	42.03	185,223	+0.88(+2.14%)
Jun 18, 2021	41.33	41.49	40.53	41.15	185,981	-0.63(-1.50%)
Jun 17, 2021	43.09	43.15	41.61	41.78	168,627	-1.48(-3.42%)
Jun 16, 2021	43.59	43.84	42.82	43.26	117,045	-0.43(-0.98%)
Jun 15, 2021	44.20	44.61	43.66	43.69	194,370	-0.54(-1.21%)
Jun 14, 2021	44.25	44.56	43.88	44.22	98,896	+0.27(+0.62%)
Jun 11, 2021	44.25	44.41	43.64	43.95	68,932	+0.02(+0.04%)
Jun 10, 2021	44.03	44.85	43.84	43.93	135,941	+0.17(+0.38%)
Jun 09, 2021	44.90	45.09	43.72	43.77	75,400	-0.83(-1.86%)
Jun 08, 2021	45.03	45.29	43.49	44.60	208,582	-0.38(-0.85%)
Jun 07, 2021	42.79	45.30	42.79	44.98	256,661	+2.27(+5.32%)
Jun 04, 2021	41.94	42.81	41.74	42.70	227,015	+0.95(+2.27%)
Jun 03, 2021	42.14	42.31	41.71	41.76	125,454	-0.54(-1.27%)
Jun 02, 2021	42.10	42.95	41.48	42.29	75,400	+0.20(+0.46%)
Jun 01, 2021	42.15	43.28	42.03	42.10	164,814	+0.38(+0.91%)
May 28, 2021	42.46	42.47	41.18	41.72	1,073,488	-0.77(-1.81%)
May 27, 2021	42.74	43.34	42.26	42.49	152,338	-0.07(-0.16%)
May 26, 2021	42.81	43.31	42.46	42.56	85,517	-0.03(-0.07%)
May 25, 2021	42.77	43.32	42.33	42.59	180,828	-0.13(-0.30%)
May 24, 2021	42.90	43.04	41.80	42.71	146,986	-0.08(-0.18%)
May 21, 2021	43.46	44.00	42.72	42.79	147,466	-0.25(-0.59%)
May 20, 2021	43.25	43.48	42.85	43.04	217,600	-0.20(-0.47%)
May 19, 2021	42.48	43.41	41.83	43.25	214,759	+0.20(+0.48%)
May 18, 2021	44.27	44.27	43.00	43.04	556,233	-0.90(-2.04%)
May 17, 2021	44.38	45.05	43.90	43.94	99,912	-0.72(-1.62%)
May 14, 2021	44.17	45.06	43.90	44.66	59,067	+0.84(+1.91%)
May 13, 2021	44.15	44.82	43.16	43.82	130,457	-0.23(-0.53%)
May 12, 2021	44.71	44.94	43.88	44.06	103,212	-1.02(-2.27%)
May 11, 2021	44.70	45.29	44.03	45.08	215,005	-0.22(-0.50%)
May 10, 2021	45.43	45.72	44.65	45.31	235,100	-0.63(-1.38%)
May 07, 2021	45.76	46.70	45.71	45.94	128,772	+0.20(+0.43%)
May 06, 2021	46.94	46.94	44.87	45.75	145,632	-1.24(-2.64%)
May 05, 2021	46.88	47.50	46.50	46.98	253,052	+0.30(+0.65%)
May 04, 2021	46.44	46.71	45.37	46.68	156,010	+0.10(+0.21%)

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.