Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	50.01	50.55	49.93	49.93	2,007	-0.22(-0.45%)
Jul 29, 2021	50.20	50.40	50.15	50.15	7,118	+0.67(+1.36%)
Jul 28, 2021	49.43	49.77	48.97	49.48	4,581	+0.19(+0.38%)
Jul 27, 2021	48.76	49.29	48.76	49.29	2,424	-0.05(-0.11%)
Jul 26, 2021	48.93	49.53	48.93	49.35	6,239	+0.28(+0.57%)
Jul 23, 2021	49.23	49.23	48.98	49.06	2,956	+0.15(+0.30%)
Jul 22, 2021	49.49	49.49	48.85	48.92	2,261	-0.57(-1.15%)
Jul 21, 2021	48.85	49.87	48.85	49.48	2,797	+0.89(+1.83%)
Jul 20, 2021	47.85	48.95	47.85	48.59	2,169	+1.24(+2.62%)
Jul 19, 2021	47.67	47.67	47.20	47.35	4,871	-1.28(-2.64%)
Jul 16, 2021	49.47	49.47	48.57	48.63	2,687	-0.79(-1.61%)
Jul 15, 2021	49.25	49.60	49.21	49.43	8,113	+0.02(+0.04%)
Jul 14, 2021	49.72	49.73	49.35	49.41	22,426	-0.14(-0.28%)
Jul 13, 2021	49.66	49.73	49.55	49.55	3,006	-0.87(-1.72%)
Jul 12, 2021	49.62	50.41	49.54	50.41	7,344	+0.39(+0.78%)
Jul 09, 2021	49.48	50.06	49.47	50.02	2,911	+1.59(+3.28%)
Jul 08, 2021	48.76	48.76	48.36	48.43	1,759	-1.12(-2.25%)
Jul 07, 2021	49.24	49.63	49.24	49.55	3,031	+0.10(+0.19%)
Jul 06, 2021	50.51	50.51	49.18	49.45	5,795	-1.15(-2.26%)
Jul 02, 2021	51.09	51.09	50.46	50.60	6,014	-0.26(-0.51%)
Jul 01, 2021	50.67	50.96	50.57	50.86	6,942	+0.64(+1.28%)
Jun 30, 2021	50.15	50.22	50.01	50.22	6,098	+0.15(+0.29%)
Jun 29, 2021	50.55	50.55	50.05	50.07	1,507	-0.34(-0.67%)
Jun 28, 2021	51.00	51.00	50.28	50.41	4,754	-0.73(-1.43%)
Jun 25, 2021	50.97	51.28	50.93	51.14	5,108	+0.50(+0.99%)
Jun 24, 2021	50.41	50.68	50.26	50.64	8,952	+0.57(+1.13%)
Jun 23, 2021	50.06	50.31	50.03	50.07	10,664	+0.12(+0.25%)
Jun 22, 2021	50.15	50.15	49.60	49.94	13,093	-0.17(-0.33%)
Jun 21, 2021	49.07	50.11	49.07	50.11	16,601	+1.36(+2.79%)
Jun 18, 2021	49.30	49.30	48.65	48.75	111,259	-1.20(-2.40%)
Jun 17, 2021	52.01	52.01	49.91	49.95	10,173	-2.00(-3.86%)
Jun 16, 2021	51.40	52.17	51.40	51.95	6,182	+0.05(+0.11%)
Jun 15, 2021	52.06	52.17	51.49	51.90	7,211	-0.05(-0.10%)
Jun 14, 2021	52.75	52.75	51.84	51.95	13,548	-0.59(-1.12%)
Jun 11, 2021	52.34	52.62	52.34	52.54	20,591	+0.24(+0.46%)
Jun 10, 2021	52.88	52.88	52.30	52.30	13,089	-0.59(-1.11%)
Jun 09, 2021	53.08	53.11	52.89	52.89	7,254	-0.58(-1.09%)
Jun 08, 2021	53.21	53.52	52.70	53.48	6,043	+0.27(+0.50%)
Jun 07, 2021	53.57	53.57	53.18	53.21	3,112	-0.21(-0.39%)
Jun 04, 2021	53.28	53.44	52.96	53.42	9,733	-0.03(-0.05%)
Jun 03, 2021	52.90	53.64	52.90	53.45	12,198	+0.11(+0.20%)
Jun 02, 2021	53.37	53.41	53.01	53.34	8,529	+0.09(+0.17%)
Jun 01, 2021	53.19	53.40	53.10	53.25	11,832	+0.27(+0.50%)
May 28, 2021	53.04	53.04	52.68	52.98	3,950	+0.08(+0.16%)
May 27, 2021	52.64	52.90	52.57	52.90	9,887	+0.67(+1.28%)
May 26, 2021	51.83	52.24	51.69	52.23	29,884	+0.43(+0.84%)
May 25, 2021	52.80	53.06	51.80	51.80	5,649	-0.87(-1.65%)
May 24, 2021	52.63	52.77	52.44	52.66	16,880	+0.13(+0.25%)
May 21, 2021	52.59	52.90	52.49	52.53	17,049	+0.37(+0.71%)
May 20, 2021	52.12	52.35	51.68	52.16	11,810	+0.04(+0.08%)
May 19, 2021	51.67	52.13	51.28	52.12	30,139	-0.37(-0.71%)
May 18, 2021	52.99	53.08	52.49	52.50	22,198	-0.49(-0.93%)
May 17, 2021	52.51	53.00	52.35	52.99	27,498	+0.43(+0.82%)
May 14, 2021	51.99	52.56	51.99	52.56	27,544	+0.92(+1.78%)
May 13, 2021	50.35	51.64	50.35	51.64	14,216	+1.09(+2.16%)
May 12, 2021	51.57	51.69	50.48	50.55	16,926	-1.08(-2.10%)
May 11, 2021	52.29	52.29	51.28	51.63	61,589	-0.76(-1.45%)
May 10, 2021	52.86	53.18	52.39	52.39	16,975	-0.16(-0.30%)
May 07, 2021	52.13	52.55	52.13	52.55	18,536	+0.36(+0.69%)
May 06, 2021	51.82	52.19	51.34	52.19	100,628	+0.66(+1.28%)
May 05, 2021	51.42	51.65	51.14	51.53	9,113	+0.36(+0.71%)
May 04, 2021	51.19	51.22	50.55	51.17	4,216	+0.10(+0.20%)

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.