Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.42	51.76	50.87	50.92	3,709,937	-0.56(-1.10%)
Jul 29, 2021	51.53	52.04	50.80	51.49	4,805,063	+1.69(+3.38%)
Jul 28, 2021	50.00	50.24	49.33	49.80	3,007,800	-0.01(-0.02%)
Jul 27, 2021	49.34	49.97	49.01	49.81	2,778,973	+0.09(+0.19%)
Jul 26, 2021	49.37	49.90	49.37	49.72	1,975,336	+0.31(+0.62%)
Jul 23, 2021	49.41	49.77	49.22	49.42	2,345,591	+0.25(+0.51%)
Jul 22, 2021	49.92	50.07	49.03	49.17	2,935,396	-0.72(-1.45%)
Jul 21, 2021	49.62	50.40	49.35	49.89	3,119,116	+0.83(+1.70%)
Jul 20, 2021	47.78	49.47	47.67	49.05	3,788,591	+1.18(+2.46%)
Jul 19, 2021	48.28	48.59	47.55	47.88	5,038,727	-1.31(-2.65%)
Jul 16, 2021	49.72	49.79	49.04	49.18	8,076,450	-0.44(-0.88%)
Jul 15, 2021	48.98	49.77	48.87	49.62	3,236,008	+0.29(+0.58%)
Jul 14, 2021	49.12	49.69	48.84	49.33	2,876,266	+0.18(+0.36%)
Jul 13, 2021	49.65	49.95	48.91	49.16	3,842,469	-0.54(-1.08%)
Jul 12, 2021	49.35	49.94	48.84	49.69	5,420,379	+0.30(+0.60%)
Jul 09, 2021	49.22	49.60	49.00	49.40	5,227,435	+0.94(+1.95%)
Jul 08, 2021	48.87	49.11	48.19	48.45	3,676,772	-1.32(-2.66%)
Jul 07, 2021	48.99	49.81	48.92	49.78	3,343,104	+0.45(+0.92%)
Jul 06, 2021	50.00	50.01	49.10	49.32	4,166,017	-0.81(-1.63%)
Jul 02, 2021	49.96	50.19	49.72	50.14	3,062,908	+0.14(+0.28%)
Jul 01, 2021	50.03	50.27	49.64	50.00	3,848,719	+0.31(+0.63%)
Jun 30, 2021	49.40	49.73	49.19	49.68	3,471,331	+0.10(+0.21%)
Jun 29, 2021	49.61	49.90	49.37	49.58	2,986,732	+0.17(+0.34%)
Jun 28, 2021	50.06	50.06	49.31	49.42	3,819,453	-0.79(-1.57%)
Jun 25, 2021	49.48	50.40	49.29	50.20	11,661,480	+0.98(+1.99%)
Jun 24, 2021	48.95	49.43	48.73	49.22	4,518,437	+0.44(+0.89%)
Jun 23, 2021	49.03	49.08	48.78	48.79	2,928,525	-0.13(-0.26%)
Jun 22, 2021	49.03	49.14	48.41	48.92	3,575,014	-0.22(-0.45%)
Jun 21, 2021	48.55	49.16	48.36	49.14	2,916,719	+0.92(+1.90%)
Jun 18, 2021	48.74	48.99	48.16	48.22	6,995,753	-1.28(-2.58%)
Jun 17, 2021	51.12	51.23	49.18	49.50	4,439,368	-1.52(-2.98%)
Jun 16, 2021	51.16	51.32	50.59	51.02	3,235,512	-0.28(-0.54%)
Jun 15, 2021	51.33	51.64	51.33	51.29	3,261,267	-0.03(-0.05%)
Jun 14, 2021	51.89	52.08	51.04	51.32	2,992,120	-0.76(-1.46%)
Jun 11, 2021	52.16	52.29	51.91	52.08	2,032,045	+0.05(+0.09%)
Jun 10, 2021	52.92	53.04	51.98	52.04	1,922,395	-0.36(-0.69%)
Jun 09, 2021	52.80	52.95	52.39	52.40	2,096,202	-0.65(-1.22%)
Jun 08, 2021	52.85	53.13	52.27	53.04	4,212,834	-0.09(-0.17%)
Jun 07, 2021	53.19	53.30	52.81	53.14	3,435,772	-0.08(-0.16%)
Jun 04, 2021	53.04	53.25	52.72	53.22	1,873,750	+0.21(+0.40%)
Jun 03, 2021	52.70	53.18	52.51	53.01	2,354,568	+0.09(+0.17%)
Jun 02, 2021	53.16	53.28	52.64	52.91	2,940,397	-0.06(-0.10%)
Jun 01, 2021	52.91	53.27	52.48	52.97	2,857,138	+0.49(+0.94%)
May 28, 2021	52.79	52.91	51.95	52.48	3,723,193	-0.13(-0.25%)
May 27, 2021	52.55	52.84	51.99	52.61	7,074,465	+0.53(+1.01%)
May 26, 2021	51.85	52.15	51.48	52.08	3,323,605	+0.45(+0.88%)
May 25, 2021	52.24	52.48	51.53	51.63	3,630,960	-0.56(-1.08%)
May 24, 2021	52.04	52.34	51.76	52.19	3,114,975	+0.35(+0.68%)
May 21, 2021	51.71	52.26	51.36	51.84	3,303,496	+0.31(+0.61%)
May 20, 2021	51.62	51.78	51.13	51.53	2,906,295	-0.10(-0.20%)
May 19, 2021	51.35	51.90	50.86	51.63	3,689,860	-0.14(-0.27%)
May 18, 2021	51.78	52.41	51.70	51.77	3,023,024	-0.17(-0.32%)
May 17, 2021	51.79	52.07	51.49	51.93	2,655,374	-0.04(-0.07%)
May 14, 2021	51.34	52.07	51.06	51.97	2,470,337	+0.88(+1.73%)
May 13, 2021	49.88	51.35	49.81	51.09	3,237,014	+0.97(+1.93%)
May 12, 2021	51.11	51.24	50.07	50.12	3,532,616	-0.71(-1.39%)
May 11, 2021	51.69	51.86	50.70	50.83	3,281,952	-1.21(-2.32%)
May 10, 2021	51.89	52.79	51.57	52.03	3,781,568	+0.39(+0.75%)
May 07, 2021	51.03	51.70	50.90	51.65	2,821,614	-0.06(-0.12%)
May 06, 2021	51.30	51.73	50.80	51.71	4,119,104	+0.74(+1.44%)
May 05, 2021	50.68	51.02	50.04	50.98	4,000,100	+0.45(+0.89%)
May 04, 2021	50.11	50.60	49.72	50.53	3,203,064	+0.34(+0.68%)

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.