Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.41	51.75	50.87	50.92	3,710,480	-0.56(-1.10%)
Jul 29, 2021	51.52	52.03	50.80	51.48	4,805,767	+1.68(+3.38%)
Jul 28, 2021	49.99	50.24	49.32	49.80	3,008,241	-0.01(-0.02%)
Jul 27, 2021	49.33	49.96	49.00	49.81	2,779,381	+0.09(+0.19%)
Jul 26, 2021	49.36	49.89	49.36	49.71	1,975,626	+0.31(+0.62%)
Jul 23, 2021	49.40	49.77	49.21	49.41	2,345,935	+0.25(+0.51%)
Jul 22, 2021	49.91	50.07	49.02	49.16	2,935,826	-0.72(-1.45%)
Jul 21, 2021	49.61	50.39	49.34	49.88	3,119,573	+0.83(+1.70%)
Jul 20, 2021	47.77	49.46	47.66	49.05	3,789,146	+1.18(+2.46%)
Jul 19, 2021	48.27	48.58	47.55	47.87	5,039,466	-1.31(-2.65%)
Jul 16, 2021	49.71	49.79	49.03	49.18	8,077,634	-0.44(-0.88%)
Jul 15, 2021	48.97	49.76	48.86	49.61	3,236,482	+0.29(+0.58%)
Jul 14, 2021	49.11	49.69	48.83	49.32	2,876,688	+0.18(+0.36%)
Jul 13, 2021	49.64	49.94	48.90	49.15	3,843,032	-0.54(-1.08%)
Jul 12, 2021	49.34	49.94	48.83	49.69	5,421,173	+0.30(+0.60%)
Jul 09, 2021	49.21	49.59	48.99	49.39	5,228,201	+0.94(+1.95%)
Jul 08, 2021	48.86	49.10	48.19	48.45	3,677,311	-1.32(-2.66%)
Jul 07, 2021	48.98	49.80	48.92	49.77	3,343,594	+0.45(+0.92%)
Jul 06, 2021	49.99	50.00	49.09	49.32	4,166,627	-0.81(-1.63%)
Jul 02, 2021	49.95	50.19	49.71	50.13	3,063,357	+0.14(+0.28%)
Jul 01, 2021	50.02	50.27	49.63	49.99	3,849,283	+0.31(+0.63%)
Jun 30, 2021	49.39	49.72	49.19	49.68	3,471,840	+0.10(+0.21%)
Jun 29, 2021	49.60	49.89	49.37	49.57	2,987,170	+0.17(+0.34%)
Jun 28, 2021	50.06	50.06	49.30	49.41	3,820,013	-0.79(-1.57%)
Jun 25, 2021	49.47	50.39	49.29	50.19	11,663,189	+0.98(+1.99%)
Jun 24, 2021	48.95	49.43	48.72	49.21	4,519,099	+0.44(+0.89%)
Jun 23, 2021	49.02	49.07	48.77	48.78	2,928,954	-0.13(-0.26%)
Jun 22, 2021	49.02	49.13	48.40	48.91	3,575,537	-0.22(-0.45%)
Jun 21, 2021	48.55	49.15	48.35	49.13	2,917,146	+0.92(+1.90%)
Jun 18, 2021	48.73	48.98	48.15	48.21	6,996,778	-1.28(-2.58%)
Jun 17, 2021	51.11	51.22	49.18	49.49	4,440,019	-1.52(-2.98%)
Jun 16, 2021	51.15	51.31	50.58	51.01	3,235,987	-0.28(-0.54%)
Jun 15, 2021	51.32	51.63	51.32	51.29	3,261,745	-0.03(-0.05%)
Jun 14, 2021	51.88	52.07	51.03	51.31	2,992,559	-0.76(-1.46%)
Jun 11, 2021	52.15	52.28	51.90	52.07	2,032,342	+0.05(+0.09%)
Jun 10, 2021	52.92	53.03	51.97	52.03	1,922,677	-0.36(-0.69%)
Jun 09, 2021	52.80	52.94	52.38	52.39	2,096,509	-0.65(-1.22%)
Jun 08, 2021	52.84	53.12	52.26	53.04	4,213,452	-0.09(-0.17%)
Jun 07, 2021	53.19	53.30	52.81	53.13	3,436,276	-0.08(-0.16%)
Jun 04, 2021	53.03	53.25	52.71	53.21	1,874,025	+0.21(+0.40%)
Jun 03, 2021	52.69	53.17	52.50	53.00	2,354,913	+0.09(+0.17%)
Jun 02, 2021	53.15	53.27	52.63	52.91	2,940,828	-0.06(-0.10%)
Jun 01, 2021	52.91	53.26	52.47	52.96	2,857,556	+0.49(+0.94%)
May 28, 2021	52.78	52.90	51.94	52.47	3,723,739	-0.13(-0.25%)
May 27, 2021	52.55	52.83	51.98	52.60	7,075,502	+0.53(+1.01%)
May 26, 2021	51.84	52.14	51.47	52.07	3,324,092	+0.45(+0.88%)
May 25, 2021	52.23	52.47	51.52	51.62	3,631,492	-0.56(-1.08%)
May 24, 2021	52.04	52.33	51.75	52.19	3,115,432	+0.35(+0.68%)
May 21, 2021	51.70	52.25	51.35	51.83	3,303,980	+0.31(+0.61%)
May 20, 2021	51.61	51.77	51.12	51.52	2,906,721	-0.10(-0.20%)
May 19, 2021	51.34	51.89	50.85	51.62	3,690,401	-0.14(-0.27%)
May 18, 2021	51.77	52.40	51.69	51.76	3,023,467	-0.17(-0.32%)
May 17, 2021	51.78	52.06	51.48	51.93	2,655,763	-0.04(-0.07%)
May 14, 2021	51.33	52.06	51.05	51.96	2,470,699	+0.88(+1.73%)
May 13, 2021	49.87	51.35	49.80	51.08	3,237,489	+0.97(+1.93%)
May 12, 2021	51.11	51.24	50.07	50.11	3,533,134	-0.71(-1.39%)
May 11, 2021	51.69	51.85	50.69	50.82	3,282,432	-1.21(-2.32%)
May 10, 2021	51.88	52.78	51.57	52.03	3,782,122	+0.39(+0.75%)
May 07, 2021	51.02	51.70	50.90	51.64	2,822,028	-0.06(-0.12%)
May 06, 2021	51.29	51.72	50.79	51.71	4,119,708	+0.74(+1.44%)
May 05, 2021	50.67	51.01	50.03	50.97	4,000,686	+0.45(+0.89%)
May 04, 2021	50.10	50.59	49.72	50.52	3,203,533	+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.