Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.07	48.54	47.82	48.26	1,561,692	+0.08(+0.16%)
Jul 29, 2021	47.43	48.60	47.43	48.18	1,546,566	+1.10(+2.33%)
Jul 28, 2021	46.83	47.26	46.46	47.09	1,304,720	+0.11(+0.23%)
Jul 27, 2021	47.29	47.44	46.86	46.98	1,148,480	-0.42(-0.88%)
Jul 26, 2021	46.90	47.63	46.87	47.40	1,350,973	+0.42(+0.89%)
Jul 23, 2021	46.73	47.11	46.35	46.98	1,703,468	+0.21(+0.46%)
Jul 22, 2021	46.72	47.45	45.86	46.77	2,503,146	+0.86(+1.88%)
Jul 21, 2021	45.85	46.62	44.55	45.90	2,907,474	-0.79(-1.69%)
Jul 20, 2021	45.91	47.12	45.91	46.69	2,347,353	+0.73(+1.58%)
Jul 19, 2021	46.62	46.71	45.40	45.96	2,276,499	-1.45(-3.05%)
Jul 16, 2021	49.09	49.25	47.23	47.41	2,421,266	-1.54(-3.15%)
Jul 15, 2021	48.68	49.70	48.52	48.95	2,246,542	+0.23(+0.48%)
Jul 14, 2021	48.65	49.24	48.51	48.72	1,343,456	+0.23(+0.48%)
Jul 13, 2021	48.32	48.67	48.03	48.48	1,338,232	+0.29(+0.60%)
Jul 12, 2021	48.12	48.56	47.86	48.19	1,727,772	-0.16(-0.32%)
Jul 09, 2021	48.55	49.08	48.11	48.35	1,639,507	+0.37(+0.77%)
Jul 08, 2021	47.70	48.23	46.71	47.98	1,953,477	-0.31(-0.64%)
Jul 07, 2021	46.21	48.47	46.21	48.29	4,088,709	+2.36(+5.14%)
Jul 06, 2021	45.24	46.15	44.85	45.93	3,328,991	+1.73(+3.91%)
Jul 02, 2021	44.40	44.61	44.00	44.20	1,344,047	-0.30(-0.68%)
Jul 01, 2021	44.37	44.74	44.16	44.50	1,661,947	+0.35(+0.79%)
Jun 30, 2021	44.38	44.70	44.04	44.15	1,555,670	-0.33(-0.74%)
Jun 29, 2021	44.30	44.69	43.95	44.48	976,092	+0.22(+0.50%)
Jun 28, 2021	44.39	44.54	43.59	44.26	1,681,922	-0.34(-0.76%)
Jun 25, 2021	44.62	44.80	44.44	44.60	2,830,273	+0.10(+0.22%)
Jun 24, 2021	44.57	44.87	44.35	44.50	965,506	-0.01(-0.02%)
Jun 23, 2021	44.67	45.06	44.21	44.51	933,718	-0.20(-0.46%)
Jun 22, 2021	44.91	45.28	44.57	44.72	1,849,147	+0.54(+1.23%)
Jun 21, 2021	43.74	44.48	43.68	44.17	1,189,815	+0.74(+1.70%)
Jun 18, 2021	43.42	43.61	42.95	43.43	2,146,666	-0.38(-0.86%)
Jun 17, 2021	45.19	45.27	43.42	43.81	1,821,461	-1.28(-2.84%)
Jun 16, 2021	45.42	45.59	44.89	45.09	883,896	-0.37(-0.81%)
Jun 15, 2021	45.29	45.61	44.88	45.46	1,272,693	+0.36(+0.80%)
Jun 14, 2021	45.26	45.34	44.71	45.10	1,127,784	-0.26(-0.58%)
Jun 11, 2021	45.08	45.39	44.93	45.37	1,234,646	+0.46(+1.02%)
Jun 10, 2021	46.28	46.37	44.70	44.91	1,463,230	-1.21(-2.63%)
Jun 09, 2021	46.02	46.70	45.82	46.12	1,698,504	+0.15(+0.32%)
Jun 08, 2021	45.36	46.07	45.24	45.98	981,382	+0.54(+1.20%)
Jun 07, 2021	45.75	46.00	45.02	45.43	1,151,678	-0.41(-0.89%)
Jun 04, 2021	46.21	46.21	44.88	45.84	1,373,437	-0.31(-0.67%)
Jun 03, 2021	46.09	46.53	45.71	46.15	1,277,264	+0.00(+0.00%)
Jun 02, 2021	47.00	47.00	45.83	46.15	1,419,606	-0.75(-1.59%)
Jun 01, 2021	46.52	47.20	46.37	46.90	1,093,707	+0.64(+1.38%)
May 28, 2021	46.41	46.66	45.86	46.26	1,053,505	-0.22(-0.48%)
May 27, 2021	46.37	47.16	46.29	46.48	2,813,906	+0.19(+0.42%)
May 26, 2021	46.08	46.40	45.52	46.29	1,338,690	+0.43(+0.93%)
May 25, 2021	47.02	47.13	45.83	45.86	1,368,482	-1.10(-2.33%)
May 24, 2021	47.04	47.32	46.76	46.96	784,147	+0.10(+0.21%)
May 21, 2021	46.80	47.22	46.73	46.86	1,125,184	+0.45(+0.96%)
May 20, 2021	46.67	46.93	46.11	46.42	1,187,285	-0.31(-0.66%)
May 19, 2021	46.80	46.92	46.05	46.73	1,260,067	-0.49(-1.05%)
May 18, 2021	47.61	47.87	47.15	47.22	867,084	-0.16(-0.35%)
May 17, 2021	47.14	47.53	46.85	47.38	701,094	+0.01(+0.02%)
May 14, 2021	47.64	47.88	47.20	47.37	884,400	-0.07(-0.14%)
May 13, 2021	46.53	47.72	46.49	47.44	1,269,592	+1.01(+2.17%)
May 12, 2021	46.93	47.28	46.43	46.43	1,393,386	-0.65(-1.38%)
May 11, 2021	48.28	48.42	46.93	47.08	1,773,825	-1.46(-3.01%)
May 10, 2021	48.19	49.39	48.16	48.55	1,685,572	+0.70(+1.46%)
May 07, 2021	47.33	47.95	46.87	47.85	1,623,789	+0.52(+1.11%)
May 06, 2021	47.33	47.48	46.90	47.33	1,335,298	+0.20(+0.43%)
May 05, 2021	47.08	47.52	46.79	47.12	1,329,497	+0.12(+0.25%)
May 04, 2021	46.13	47.02	45.94	47.01	1,249,121	+0.89(+1.93%)

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.