Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.24	50.01	48.44	49.13	115,347	+1.51(+3.17%)
Jul 29, 2021	48.35	48.35	47.48	47.62	76,930	+0.14(+0.29%)
Jul 28, 2021	47.01	47.76	46.38	47.48	85,346	+0.55(+1.17%)
Jul 27, 2021	46.03	47.05	45.30	46.93	107,776	+0.54(+1.16%)
Jul 26, 2021	46.46	48.00	45.98	46.39	88,549	+0.03(+0.06%)
Jul 23, 2021	45.23	47.46	44.96	46.36	214,981	+1.51(+3.37%)
Jul 22, 2021	45.70	46.37	44.78	44.85	325,080	-0.89(-1.95%)
Jul 21, 2021	46.30	46.50	45.50	45.74	131,968	-0.20(-0.44%)
Jul 20, 2021	45.30	46.91	45.30	45.94	128,377	+0.65(+1.44%)
Jul 19, 2021	47.28	47.28	44.84	45.29	92,068	-1.09(-2.35%)
Jul 16, 2021	47.04	47.48	46.16	46.38	138,174	-0.25(-0.54%)
Jul 15, 2021	46.46	47.03	46.20	46.63	87,976	-0.16(-0.34%)
Jul 14, 2021	47.18	47.84	46.65	46.79	79,058	-0.21(-0.45%)
Jul 13, 2021	47.89	48.55	46.84	47.00	73,927	-1.07(-2.23%)
Jul 12, 2021	48.71	48.99	47.47	48.07	80,229	-0.94(-1.92%)
Jul 09, 2021	48.65	49.55	48.30	49.01	226,154	+0.99(+2.06%)
Jul 08, 2021	47.03	48.42	46.84	48.02	183,348	-0.03(-0.06%)
Jul 07, 2021	47.69	48.24	46.76	48.05	144,085	+0.13(+0.27%)
Jul 06, 2021	50.47	50.95	47.67	47.92	77,144	-2.73(-5.39%)
Jul 02, 2021	50.83	51.30	50.17	50.65	129,498	+0.41(+0.82%)
Jul 01, 2021	49.94	50.60	49.35	50.24	600,286	+1.09(+2.22%)
Jun 30, 2021	49.90	50.53	48.97	49.15	135,735	-0.84(-1.68%)
Jun 29, 2021	50.41	50.91	49.78	49.99	101,879	-0.14(-0.28%)
Jun 28, 2021	51.51	51.85	49.97	50.13	86,242	-1.27(-2.47%)
Jun 25, 2021	51.58	52.15	51.24	51.40	272,981	-0.12(-0.23%)
Jun 24, 2021	51.11	51.54	50.42	51.52	52,817	+0.77(+1.52%)
Jun 23, 2021	51.08	51.50	50.65	50.75	92,300	-0.29(-0.57%)
Jun 22, 2021	50.80	51.33	50.06	51.04	71,833	+0.37(+0.73%)
Jun 21, 2021	49.61	50.77	49.46	50.67	74,001	+1.48(+3.01%)
Jun 18, 2021	50.05	50.25	48.90	49.19	232,643	-1.55(-3.05%)
Jun 17, 2021	51.08	51.08	50.50	50.74	101,136	-0.43(-0.84%)
Jun 16, 2021	51.55	51.55	50.41	51.17	89,187	-0.62(-1.20%)
Jun 15, 2021	51.64	52.41	51.00	51.79	79,026	+0.38(+0.74%)
Jun 14, 2021	52.93	52.98	50.78	51.41	148,543	-1.39(-2.63%)
Jun 11, 2021	52.63	52.91	52.14	52.80	61,111	+0.41(+0.78%)
Jun 10, 2021	52.37	52.77	51.64	52.39	123,659	+0.11(+0.21%)
Jun 09, 2021	52.71	52.87	52.10	52.28	140,064	-0.44(-0.83%)
Jun 08, 2021	52.92	53.01	52.20	52.72	126,410	-0.04(-0.08%)
Jun 07, 2021	53.28	53.67	52.61	52.76	101,696	-0.57(-1.07%)
Jun 04, 2021	53.15	53.73	52.16	53.33	88,183	+0.12(+0.23%)
Jun 03, 2021	52.44	53.38	51.53	53.21	128,952	+0.61(+1.16%)
Jun 02, 2021	53.84	53.84	52.12	52.60	107,108	-0.99(-1.85%)
Jun 01, 2021	55.01	55.27	53.38	53.59	239,283	-1.12(-2.05%)
May 28, 2021	55.02	55.02	54.08	54.71	75,461	-0.14(-0.26%)
May 27, 2021	54.68	55.29	54.22	54.85	136,502	+0.57(+1.05%)
May 26, 2021	54.30	54.69	53.38	54.28	97,114	+0.20(+0.37%)
May 25, 2021	55.40	55.75	53.92	54.08	113,410	-1.31(-2.37%)
May 24, 2021	54.69	55.57	54.39	55.39	56,668	+0.80(+1.47%)
May 21, 2021	55.17	55.41	53.74	54.59	69,348	-0.11(-0.20%)
May 20, 2021	55.54	55.54	54.43	54.70	97,905	-0.78(-1.41%)
May 19, 2021	55.69	55.74	54.21	55.48	125,122	+0.11(+0.20%)
May 18, 2021	55.50	55.86	54.03	55.37	90,543	-0.15(-0.27%)
May 17, 2021	56.05	56.05	54.98	55.52	71,073	-0.43(-0.77%)
May 14, 2021	55.37	56.04	54.77	55.95	112,118	+0.83(+1.51%)
May 13, 2021	52.90	55.13	52.90	55.12	86,886	+2.34(+4.43%)
May 12, 2021	53.81	54.25	52.54	52.78	83,046	-1.27(-2.35%)
May 11, 2021	54.71	56.77	53.96	54.05	91,472	-2.50(-4.42%)
May 10, 2021	56.92	56.92	55.42	56.55	141,694	-0.11(-0.19%)
May 07, 2021	56.06	57.15	55.82	56.66	88,835	+0.33(+0.59%)
May 06, 2021	57.42	57.60	54.69	56.33	115,228	-0.79(-1.38%)
May 05, 2021	57.92	59.09	56.91	57.12	151,921	-0.88(-1.52%)
May 04, 2021	56.95	58.30	56.73	58.00	140,770	+0.92(+1.61%)

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.