Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	43.63	44.39	42.93	43.15	1,243,824	-1.25(-2.81%)
Jul 29, 2021	44.72	45.28	44.18	44.40	1,220,517	-0.06(-0.13%)
Jul 28, 2021	45.53	45.93	43.84	44.46	1,469,799	+0.94(+2.16%)
Jul 27, 2021	43.19	43.74	42.90	43.52	1,158,376	-0.08(-0.18%)
Jul 26, 2021	42.79	43.63	42.35	43.60	851,237	+0.83(+1.94%)
Jul 23, 2021	43.54	43.83	42.45	42.77	683,603	-0.12(-0.28%)
Jul 22, 2021	42.98	43.50	42.44	42.89	954,834	-0.61(-1.40%)
Jul 21, 2021	42.60	44.25	42.34	43.50	1,917,166	+1.68(+4.01%)
Jul 20, 2021	39.36	42.14	39.32	41.82	3,851,744	+2.86(+7.33%)
Jul 19, 2021	39.94	40.06	38.31	38.96	3,830,206	-2.45(-5.91%)
Jul 16, 2021	43.10	43.36	41.18	41.41	2,227,760	-1.04(-2.45%)
Jul 15, 2021	42.73	43.93	42.06	42.45	1,492,596	-0.58(-1.35%)
Jul 14, 2021	44.53	45.23	42.88	43.03	1,335,780	-1.22(-2.75%)
Jul 13, 2021	45.04	45.47	44.19	44.25	1,620,201	-1.89(-4.09%)
Jul 12, 2021	46.93	46.95	46.03	46.13	1,186,884	-1.43(-3.00%)
Jul 09, 2021	46.44	47.71	46.14	47.56	1,247,706	+1.36(+2.94%)
Jul 08, 2021	43.70	46.95	43.66	46.20	2,726,437	+1.24(+2.75%)
Jul 07, 2021	45.92	46.57	44.62	44.97	1,229,957	-1.27(-2.74%)
Jul 06, 2021	46.93	47.02	45.57	46.23	1,080,021	-0.73(-1.55%)
Jul 02, 2021	47.44	47.78	46.28	46.96	1,146,366	-0.62(-1.30%)
Jul 01, 2021	47.37	47.97	47.11	47.58	1,170,259	+0.46(+0.97%)
Jun 30, 2021	46.65	47.48	46.24	47.12	2,156,423	+0.79(+1.70%)
Jun 29, 2021	47.78	48.11	46.15	46.33	2,250,339	-1.01(-2.13%)
Jun 28, 2021	49.28	49.42	46.40	47.34	3,501,998	-2.39(-4.80%)
Jun 25, 2021	50.26	50.38	49.18	49.73	2,121,566	-0.61(-1.21%)
Jun 24, 2021	49.30	50.37	48.76	50.34	1,498,110	+1.38(+2.81%)
Jun 23, 2021	49.13	49.54	48.76	48.96	1,384,958	-0.07(-0.14%)
Jun 22, 2021	50.43	50.43	48.90	49.03	1,359,287	-1.15(-2.29%)
Jun 21, 2021	48.66	50.19	48.36	50.18	1,628,431	+1.66(+3.42%)
Jun 18, 2021	48.26	49.17	47.90	48.52	1,819,475	-0.59(-1.20%)
Jun 17, 2021	50.48	50.66	48.21	49.11	1,506,600	-1.62(-3.19%)
Jun 16, 2021	50.68	51.23	49.95	50.73	1,534,813	-0.11(-0.22%)
Jun 15, 2021	50.23	51.08	50.13	50.84	1,465,415	+0.61(+1.21%)
Jun 14, 2021	50.63	50.87	49.51	50.23	1,764,279	-0.53(-1.04%)
Jun 11, 2021	51.02	51.15	50.05	50.76	1,702,748	+0.33(+0.65%)
Jun 10, 2021	52.18	52.41	50.05	50.43	2,214,685	-0.81(-1.58%)
Jun 09, 2021	52.77	52.85	51.20	51.24	1,681,153	-1.68(-3.17%)
Jun 08, 2021	51.93	53.09	51.47	52.91	2,563,220	+1.18(+2.28%)
Jun 07, 2021	50.53	51.77	50.53	51.74	1,252,585	+1.31(+2.59%)
Jun 04, 2021	50.73	51.16	50.24	50.43	893,110	+0.02(+0.04%)
Jun 03, 2021	50.71	51.38	50.07	50.41	1,056,189	-0.98(-1.90%)
Jun 02, 2021	51.05	51.89	50.57	51.39	2,356,531	+0.72(+1.42%)
Jun 01, 2021	49.72	51.05	49.63	50.67	1,443,095	+1.54(+3.13%)
May 28, 2021	48.83	49.29	48.12	49.13	2,175,254	-0.33(-0.67%)
May 27, 2021	48.28	49.54	48.01	49.46	2,972,032	+2.89(+6.20%)
May 26, 2021	46.72	47.02	46.23	46.57	1,483,139	+0.07(+0.15%)
May 25, 2021	47.01	47.90	46.24	46.50	1,542,929	-0.05(-0.11%)
May 24, 2021	46.04	46.80	45.42	46.55	1,665,259	+1.06(+2.33%)
May 21, 2021	44.47	46.48	44.34	45.50	2,657,966	+2.15(+4.95%)
May 20, 2021	43.48	43.61	42.56	43.35	1,492,660	+0.16(+0.37%)
May 19, 2021	42.04	43.28	41.67	43.19	1,922,976	+0.39(+0.91%)
May 18, 2021	42.71	43.55	41.96	42.80	2,172,338	+0.47(+1.11%)
May 17, 2021	42.15	42.89	41.66	42.33	2,455,697	-0.77(-1.78%)
May 14, 2021	43.02	44.04	42.73	43.10	1,714,482	+0.72(+1.70%)
May 13, 2021	41.42	43.53	41.25	42.38	2,288,957	+1.65(+4.04%)
May 12, 2021	42.83	43.33	40.49	40.73	2,230,405	-2.20(-5.12%)
May 11, 2021	43.31	44.35	42.44	42.93	2,167,790	-1.77(-3.95%)
May 10, 2021	44.21	46.32	44.09	44.70	2,759,912	+0.68(+1.54%)
May 07, 2021	43.58	44.99	43.50	44.02	2,099,964	-0.14(-0.32%)
May 06, 2021	42.92	44.24	42.25	44.16	1,782,140	+1.18(+2.74%)
May 05, 2021	44.50	45.68	42.76	42.98	3,756,476	-2.47(-5.43%)
May 04, 2021	45.64	45.93	44.21	45.45	1,684,260	-0.13(-0.28%)

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.