Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	53.17	53.17	50.67	51.24	415,359	-2.13(-3.99%)
Jul 29, 2021	50.22	54.02	49.98	53.37	583,916	+3.50(+7.02%)
Jul 28, 2021	51.33	51.75	49.51	49.87	537,921	+0.37(+0.76%)
Jul 27, 2021	48.34	50.08	47.35	49.49	493,666	+0.84(+1.73%)
Jul 26, 2021	47.05	50.01	47.05	48.65	415,106	+1.32(+2.78%)
Jul 23, 2021	46.98	47.59	45.69	47.33	353,945	+0.03(+0.07%)
Jul 22, 2021	46.30	48.09	45.50	47.30	272,746	+1.27(+2.76%)
Jul 21, 2021	45.46	46.89	44.89	46.03	322,648	+1.42(+3.18%)
Jul 20, 2021	43.97	45.08	43.28	44.61	343,610	+0.86(+1.96%)
Jul 19, 2021	42.76	44.35	41.65	43.75	428,488	-0.50(-1.13%)
Jul 16, 2021	46.31	46.31	43.65	44.25	383,428	-1.70(-3.70%)
Jul 15, 2021	46.89	48.07	44.74	45.95	566,169	-0.73(-1.57%)
Jul 14, 2021	47.50	48.83	46.38	46.69	328,585	+0.02(+0.05%)
Jul 13, 2021	46.42	47.91	44.67	46.66	276,551	-0.49(-1.04%)
Jul 12, 2021	47.08	48.46	46.78	47.15	221,488	-0.57(-1.19%)
Jul 09, 2021	47.55	48.67	46.43	47.72	386,501	+0.70(+1.49%)
Jul 08, 2021	43.69	47.91	43.35	47.02	473,334	+1.67(+3.68%)
Jul 07, 2021	44.06	48.75	43.57	45.35	922,015	+1.33(+3.03%)
Jul 06, 2021	46.11	46.35	42.29	44.02	493,236	-1.79(-3.90%)
Jul 02, 2021	45.57	46.55	45.57	45.81	375,480	+0.74(+1.64%)
Jul 01, 2021	44.46	45.70	44.00	45.06	257,131	+0.64(+1.44%)
Jun 30, 2021	43.51	44.55	43.51	44.43	238,172	+0.84(+1.93%)
Jun 29, 2021	44.82	45.45	43.49	43.58	213,786	-0.72(-1.62%)
Jun 28, 2021	46.10	46.10	43.61	44.30	572,168	-1.87(-4.05%)
Jun 25, 2021	46.71	48.10	46.13	46.17	880,968	-0.56(-1.20%)
Jun 24, 2021	45.42	47.44	44.92	46.73	878,525	+2.10(+4.70%)
Jun 23, 2021	44.28	45.28	43.76	44.64	324,510	+0.80(+1.81%)
Jun 22, 2021	42.27	44.64	41.69	43.84	366,385	+1.38(+3.25%)
Jun 21, 2021	43.38	43.81	41.82	42.46	685,431	-0.61(-1.41%)
Jun 18, 2021	40.18	46.22	39.79	43.07	2,566,809	+0.94(+2.22%)
Jun 17, 2021	42.19	42.71	38.63	42.13	756,288	-0.42(-0.99%)
Jun 16, 2021	42.87	44.13	41.97	42.55	341,697	-0.61(-1.41%)
Jun 15, 2021	44.71	45.15	42.30	43.16	435,442	-1.43(-3.22%)
Jun 14, 2021	45.12	45.51	43.33	44.60	530,688	-0.53(-1.17%)
Jun 11, 2021	46.78	47.61	45.03	45.13	381,704	+0.09(+0.19%)
Jun 10, 2021	46.16	46.85	44.88	45.04	322,008	-0.92(-2.00%)
Jun 09, 2021	46.78	47.30	45.62	45.96	300,857	-1.01(-2.16%)
Jun 08, 2021	45.57	47.36	44.77	46.97	326,492	+1.33(+2.90%)
Jun 07, 2021	46.78	47.47	45.49	45.65	265,040	-1.12(-2.38%)
Jun 04, 2021	47.21	47.42	44.91	46.76	269,338	-0.34(-0.71%)
Jun 03, 2021	45.84	47.98	44.56	47.10	473,554	+1.03(+2.23%)
Jun 02, 2021	46.39	46.39	44.98	46.07	269,601	+0.05(+0.12%)
Jun 01, 2021	45.61	47.15	45.31	46.02	436,458	+1.52(+3.42%)
May 28, 2021	45.93	46.02	43.18	44.50	353,789	-0.73(-1.60%)
May 27, 2021	42.87	46.00	42.54	45.22	607,955	+2.74(+6.44%)
May 26, 2021	42.12	43.21	41.95	42.48	278,701	+0.23(+0.54%)
May 25, 2021	42.56	43.28	41.40	42.26	302,914	-0.62(-1.44%)
May 24, 2021	40.99	43.23	40.23	42.87	339,843	+1.65(+3.99%)
May 21, 2021	42.42	42.99	40.92	41.23	395,486	-0.78(-1.86%)
May 20, 2021	42.44	42.66	40.67	42.01	562,449	-0.48(-1.14%)
May 19, 2021	40.29	43.33	40.05	42.49	545,210	+1.15(+2.79%)
May 18, 2021	42.64	43.55	41.11	41.34	373,444	-1.04(-2.47%)
May 17, 2021	39.77	42.83	39.77	42.38	581,835	+2.43(+6.09%)
May 14, 2021	40.49	40.97	39.47	39.95	317,416	-0.05(-0.12%)
May 13, 2021	41.08	42.17	39.15	40.00	308,334	-1.58(-3.81%)
May 12, 2021	41.74	43.86	41.19	41.58	293,096	-0.25(-0.60%)
May 11, 2021	39.88	42.87	39.88	41.83	255,768	+0.76(+1.84%)
May 10, 2021	40.28	42.45	40.07	41.07	383,781	+1.33(+3.33%)
May 07, 2021	39.59	40.46	39.20	39.75	205,932	+0.12(+0.31%)
May 06, 2021	39.51	39.72	37.98	39.62	223,977	+0.49(+1.26%)
May 05, 2021	38.23	39.40	37.72	39.13	396,309	+1.21(+3.19%)
May 04, 2021	37.41	39.05	37.11	37.92	393,970	+0.63(+1.69%)

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.