Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.06	48.74	47.82	48.69	2,354,591	+0.69(+1.43%)
Jul 29, 2021	47.08	48.44	47.08	48.00	2,545,092	+0.71(+1.50%)
Jul 28, 2021	47.94	48.15	47.18	47.30	2,350,506	-0.74(-1.54%)
Jul 27, 2021	48.11	48.76	47.90	48.03	1,470,267	-0.64(-1.31%)
Jul 26, 2021	48.57	48.88	48.38	48.67	965,003	+0.24(+0.49%)
Jul 23, 2021	48.68	48.88	47.94	48.43	1,909,470	+0.11(+0.23%)
Jul 22, 2021	48.61	48.79	48.16	48.32	1,934,344	-0.13(-0.27%)
Jul 21, 2021	48.27	48.79	48.16	48.45	1,476,264	+0.48(+1.00%)
Jul 20, 2021	46.33	48.06	46.17	47.97	2,051,942	+1.89(+4.11%)
Jul 19, 2021	46.44	46.88	45.68	46.08	2,880,016	-1.90(-3.97%)
Jul 16, 2021	48.14	48.72	47.92	47.98	1,994,862	+0.03(+0.06%)
Jul 15, 2021	47.67	48.49	47.47	47.95	2,141,142	+0.06(+0.12%)
Jul 14, 2021	48.44	48.83	47.73	47.89	1,622,428	-0.51(-1.05%)
Jul 13, 2021	49.04	49.12	48.27	48.40	1,363,289	-0.80(-1.62%)
Jul 12, 2021	49.32	49.52	48.97	49.20	1,388,028	+0.00(+0.00%)
Jul 09, 2021	48.82	49.39	48.67	49.20	2,396,670	+1.12(+2.32%)
Jul 08, 2021	48.43	48.67	47.90	48.08	3,444,661	-1.09(-2.21%)
Jul 07, 2021	47.90	49.24	47.84	49.17	5,232,109	+1.09(+2.26%)
Jul 06, 2021	49.00	49.04	47.65	48.08	1,680,993	-0.33(-0.68%)
Jul 02, 2021	48.50	48.65	48.22	48.41	1,456,700	-0.02(-0.04%)
Jul 01, 2021	48.96	49.21	48.35	48.43	2,481,019	-0.20(-0.41%)
Jun 30, 2021	48.24	48.85	48.24	48.63	1,641,310	+0.27(+0.56%)
Jun 29, 2021	48.85	49.13	48.33	48.36	1,448,399	-0.30(-0.61%)
Jun 28, 2021	48.92	48.96	47.93	48.66	1,948,356	-0.14(-0.29%)
Jun 25, 2021	47.80	48.95	47.71	48.80	4,400,618	+1.34(+2.81%)
Jun 24, 2021	46.98	47.73	46.59	47.46	2,698,532	+0.83(+1.77%)
Jun 23, 2021	46.46	46.87	46.15	46.64	1,676,134	+0.21(+0.45%)
Jun 22, 2021	46.88	46.88	46.05	46.43	1,347,822	-0.32(-0.68%)
Jun 21, 2021	45.78	46.83	45.78	46.75	2,258,462	+1.41(+3.12%)
Jun 18, 2021	44.99	46.23	44.84	45.33	4,252,343	-0.49(-1.07%)
Jun 17, 2021	48.11	48.33	45.78	45.82	5,448,623	-1.74(-3.67%)
Jun 16, 2021	46.99	47.76	46.59	47.56	4,041,253	+0.42(+0.89%)
Jun 15, 2021	47.48	47.58	47.03	47.15	2,353,688	-0.21(-0.44%)
Jun 14, 2021	47.79	47.82	47.19	47.35	1,658,189	-0.42(-0.88%)
Jun 11, 2021	47.49	47.78	47.35	47.77	1,399,392	+0.59(+1.25%)
Jun 10, 2021	47.86	47.88	47.17	47.19	1,296,814	-0.31(-0.65%)
Jun 09, 2021	48.16	48.16	47.46	47.49	1,339,124	-0.83(-1.71%)
Jun 08, 2021	47.89	48.54	47.49	48.32	1,328,220	+0.29(+0.60%)
Jun 07, 2021	49.21	49.24	47.95	48.03	1,574,932	-1.00(-2.03%)
Jun 04, 2021	49.18	49.51	48.87	49.03	1,272,731	+0.07(+0.14%)
Jun 03, 2021	49.28	49.35	48.84	48.96	1,231,183	-0.59(-1.19%)
Jun 02, 2021	49.86	50.07	49.33	49.55	1,473,166	-0.30(-0.60%)
Jun 01, 2021	50.14	50.42	49.84	49.85	1,426,385	+0.39(+0.79%)
May 28, 2021	49.62	49.62	49.05	49.46	1,428,680	-0.03(-0.06%)
May 27, 2021	49.47	49.80	49.15	49.49	3,290,750	+0.50(+1.02%)
May 26, 2021	48.59	49.01	48.46	48.99	1,232,545	+0.49(+1.01%)
May 25, 2021	49.37	49.71	48.49	48.50	1,648,467	-0.91(-1.84%)
May 24, 2021	48.95	49.60	48.68	49.41	2,026,388	+0.72(+1.47%)
May 21, 2021	48.58	49.23	48.36	48.69	2,462,504	+0.60(+1.24%)
May 20, 2021	48.03	48.28	47.41	48.09	4,070,550	+0.53(+1.11%)
May 19, 2021	47.56	47.73	46.59	47.56	3,208,518	-0.68(-1.40%)
May 18, 2021	48.57	48.60	47.85	48.24	3,420,234	-0.34(-0.70%)
May 17, 2021	48.18	48.78	47.65	48.58	2,904,732	+0.22(+0.45%)
May 14, 2021	47.76	48.58	47.57	48.36	2,563,441	+0.97(+2.04%)
May 13, 2021	46.90	47.78	46.90	47.39	1,480,134	+0.44(+0.93%)
May 12, 2021	48.11	48.33	46.86	46.96	2,354,600	-1.03(-2.14%)
May 11, 2021	47.71	48.74	47.04	47.98	6,792,110	-1.95(-3.91%)
May 10, 2021	50.67	51.41	49.93	49.94	1,501,002	-0.41(-0.81%)
May 07, 2021	49.09	50.50	48.68	50.34	1,710,804	+1.00(+2.02%)
May 06, 2021	49.24	49.51	48.81	49.35	1,360,467	+0.12(+0.24%)
May 05, 2021	49.29	49.48	48.40	49.23	1,436,715	+0.20(+0.41%)
May 04, 2021	47.91	49.09	47.44	49.03	1,981,699	+0.91(+1.88%)

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.