Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.56	45.29	44.22	44.42	5,005,434	-0.49(-1.09%)
Jul 29, 2021	44.63	45.01	44.10	44.91	3,722,967	+0.86(+1.96%)
Jul 28, 2021	44.63	44.79	43.32	44.04	3,156,628	-0.44(-0.99%)
Jul 27, 2021	44.17	44.84	43.88	44.48	2,502,669	-0.27(-0.61%)
Jul 26, 2021	44.35	45.04	44.26	44.76	3,226,554	+0.38(+0.85%)
Jul 23, 2021	45.00	45.36	44.21	44.38	3,229,507	-0.23(-0.53%)
Jul 22, 2021	45.12	45.12	44.32	44.62	3,001,103	-0.68(-1.51%)
Jul 21, 2021	44.70	45.94	44.70	45.30	4,233,134	+0.99(+2.24%)
Jul 20, 2021	42.19	44.59	42.09	44.31	5,469,853	+2.16(+5.12%)
Jul 19, 2021	42.65	42.95	41.78	42.15	5,825,900	-1.85(-4.20%)
Jul 16, 2021	45.22	45.26	43.75	44.00	4,674,192	-1.10(-2.43%)
Jul 15, 2021	44.56	45.22	44.11	45.09	8,206,332	+1.56(+3.58%)
Jul 14, 2021	43.99	44.42	43.17	43.54	2,965,942	-0.30(-0.68%)
Jul 13, 2021	44.47	44.60	43.79	43.84	3,180,288	-0.67(-1.50%)
Jul 12, 2021	43.48	44.77	43.12	44.50	3,678,380	+0.53(+1.22%)
Jul 09, 2021	43.03	44.17	42.71	43.97	5,377,657	+1.89(+4.48%)
Jul 08, 2021	43.03	43.15	41.83	42.08	5,769,282	-1.81(-4.12%)
Jul 07, 2021	43.34	44.14	43.17	43.89	4,379,298	+0.17(+0.39%)
Jul 06, 2021	44.58	44.74	43.45	43.72	3,836,101	-1.35(-3.00%)
Jul 02, 2021	45.34	45.39	44.85	45.08	2,126,600	-0.21(-0.46%)
Jul 01, 2021	45.06	45.55	44.81	45.28	3,078,964	+0.63(+1.41%)
Jun 30, 2021	44.27	44.78	44.27	44.65	2,758,291	+0.19(+0.42%)
Jun 29, 2021	45.36	45.69	44.26	44.47	2,923,526	-0.53(-1.17%)
Jun 28, 2021	45.81	45.93	44.64	44.99	3,157,091	-0.99(-2.16%)
Jun 25, 2021	45.47	46.18	45.31	45.99	3,492,509	+0.76(+1.68%)
Jun 24, 2021	44.84	45.44	44.63	45.23	3,003,959	+0.45(+1.01%)
Jun 23, 2021	44.62	45.08	44.50	44.78	3,087,534	+0.17(+0.38%)
Jun 22, 2021	44.78	44.88	44.11	44.61	3,391,355	-0.19(-0.42%)
Jun 21, 2021	44.33	44.80	44.31	44.79	7,912,111	+0.84(+1.92%)
Jun 18, 2021	44.89	45.10	43.93	43.95	11,429,754	-1.80(-3.94%)
Jun 17, 2021	48.66	48.71	45.69	45.75	6,180,093	-2.73(-5.63%)
Jun 16, 2021	48.18	48.76	47.70	48.48	4,540,311	+0.14(+0.29%)
Jun 15, 2021	47.98	48.70	47.83	48.34	3,949,758	+0.40(+0.84%)
Jun 14, 2021	48.37	48.68	47.70	47.94	3,337,494	-0.56(-1.16%)
Jun 11, 2021	48.32	48.62	48.20	48.50	3,777,442	+0.42(+0.87%)
Jun 10, 2021	49.33	49.51	48.03	48.08	2,374,140	-0.55(-1.13%)
Jun 09, 2021	49.23	49.30	48.61	48.63	3,166,389	-1.00(-2.01%)
Jun 08, 2021	49.11	49.77	48.75	49.63	2,389,187	+0.15(+0.30%)
Jun 07, 2021	49.84	49.91	49.29	49.48	2,639,286	-0.33(-0.66%)
Jun 04, 2021	49.87	49.87	49.25	49.80	3,058,744	-0.11(-0.22%)
Jun 03, 2021	49.37	50.05	49.17	49.92	4,322,498	+0.47(+0.94%)
Jun 02, 2021	50.32	50.42	49.43	49.45	4,447,685	-0.48(-0.95%)
Jun 01, 2021	49.72	50.19	49.52	49.93	5,661,393	+0.66(+1.34%)
May 28, 2021	49.25	49.35	48.42	49.26	3,342,496	+0.12(+0.25%)
May 27, 2021	48.50	49.23	48.31	49.14	6,744,119	+1.25(+2.61%)
May 26, 2021	47.80	48.03	47.29	47.89	2,698,638	+0.53(+1.12%)
May 25, 2021	48.47	48.98	47.26	47.36	3,828,739	-1.01(-2.08%)
May 24, 2021	48.01	48.47	47.83	48.37	2,789,498	+0.53(+1.11%)
May 21, 2021	47.32	48.19	47.32	47.84	4,503,534	+0.73(+1.54%)
May 20, 2021	47.27	47.47	46.64	47.11	3,350,249	-0.13(-0.28%)
May 19, 2021	47.05	47.33	46.20	47.24	4,446,392	-0.41(-0.86%)
May 18, 2021	47.94	48.21	47.62	47.65	4,136,244	-0.43(-0.89%)
May 17, 2021	48.25	48.39	47.60	48.08	3,483,654	-0.31(-0.64%)
May 14, 2021	47.55	48.39	47.41	48.39	5,196,462	+0.98(+2.06%)
May 13, 2021	46.35	47.79	46.35	47.41	5,431,970	+0.72(+1.54%)
May 12, 2021	47.56	47.59	46.54	46.69	6,403,962	-0.28(-0.60%)
May 11, 2021	48.19	48.35	46.54	46.97	4,983,841	-1.44(-2.97%)
May 10, 2021	47.85	49.13	47.83	48.41	7,368,754	+0.68(+1.43%)
May 07, 2021	46.50	48.01	46.33	47.73	5,987,456	+0.95(+2.03%)
May 06, 2021	45.68	46.94	45.38	46.77	5,960,644	+1.21(+2.66%)
May 05, 2021	45.18	45.76	44.82	45.56	9,427,767	+0.44(+0.97%)
May 04, 2021	45.59	45.96	45.12	45.12	7,122,859	-0.61(-1.33%)

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.