Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.07	48.75	47.83	48.70	2,354,077	+0.69(+1.43%)
Jul 29, 2021	47.09	48.45	47.09	48.01	2,544,536	+0.71(+1.50%)
Jul 28, 2021	47.95	48.16	47.19	47.31	2,349,993	-0.74(-1.54%)
Jul 27, 2021	48.12	48.77	47.91	48.04	1,469,946	-0.64(-1.31%)
Jul 26, 2021	48.58	48.89	48.39	48.68	964,792	+0.24(+0.49%)
Jul 23, 2021	48.69	48.89	47.95	48.44	1,909,053	+0.11(+0.23%)
Jul 22, 2021	48.62	48.80	48.17	48.33	1,933,921	-0.13(-0.27%)
Jul 21, 2021	48.28	48.80	48.17	48.46	1,475,942	+0.48(+1.00%)
Jul 20, 2021	46.34	48.07	46.18	47.98	2,051,493	+1.89(+4.11%)
Jul 19, 2021	46.45	46.89	45.69	46.09	2,879,387	-1.90(-3.97%)
Jul 16, 2021	48.15	48.73	47.93	47.99	1,994,426	+0.03(+0.06%)
Jul 15, 2021	47.68	48.50	47.48	47.96	2,140,675	+0.06(+0.12%)
Jul 14, 2021	48.45	48.84	47.74	47.90	1,622,074	-0.51(-1.05%)
Jul 13, 2021	49.05	49.13	48.28	48.41	1,362,991	-0.80(-1.62%)
Jul 12, 2021	49.33	49.53	48.98	49.21	1,387,725	+0.00(+0.00%)
Jul 09, 2021	48.83	49.40	48.68	49.21	2,396,147	+1.12(+2.32%)
Jul 08, 2021	48.44	48.68	47.91	48.09	3,443,909	-1.09(-2.21%)
Jul 07, 2021	47.91	49.26	47.85	49.18	5,230,966	+1.09(+2.26%)
Jul 06, 2021	49.01	49.05	47.66	48.09	1,680,626	-0.33(-0.68%)
Jul 02, 2021	48.51	48.66	48.23	48.42	1,456,382	-0.02(-0.04%)
Jul 01, 2021	48.97	49.22	48.36	48.44	2,480,477	-0.20(-0.41%)
Jun 30, 2021	48.25	48.86	48.25	48.64	1,640,951	+0.27(+0.56%)
Jun 29, 2021	48.86	49.14	48.34	48.37	1,448,083	-0.30(-0.61%)
Jun 28, 2021	48.93	48.97	47.94	48.67	1,947,930	-0.14(-0.29%)
Jun 25, 2021	47.81	48.96	47.72	48.81	4,399,656	+1.34(+2.81%)
Jun 24, 2021	46.99	47.74	46.60	47.47	2,697,943	+0.83(+1.77%)
Jun 23, 2021	46.47	46.88	46.16	46.65	1,675,768	+0.21(+0.45%)
Jun 22, 2021	46.89	46.89	46.06	46.44	1,347,527	-0.32(-0.68%)
Jun 21, 2021	45.79	46.84	45.79	46.76	2,257,968	+1.41(+3.12%)
Jun 18, 2021	45.00	46.24	44.85	45.34	4,251,414	-0.49(-1.07%)
Jun 17, 2021	48.12	48.34	45.79	45.83	5,447,433	-1.74(-3.67%)
Jun 16, 2021	47.00	47.77	46.60	47.57	4,040,370	+0.42(+0.89%)
Jun 15, 2021	47.49	47.59	47.04	47.16	2,353,174	-0.21(-0.44%)
Jun 14, 2021	47.80	47.83	47.20	47.37	1,657,827	-0.42(-0.88%)
Jun 11, 2021	47.50	47.79	47.37	47.78	1,399,086	+0.59(+1.25%)
Jun 10, 2021	47.87	47.89	47.18	47.20	1,296,530	-0.31(-0.65%)
Jun 09, 2021	48.17	48.17	47.47	47.50	1,338,831	-0.83(-1.71%)
Jun 08, 2021	47.90	48.55	47.50	48.33	1,327,930	+0.29(+0.60%)
Jun 07, 2021	49.22	49.25	47.96	48.04	1,574,588	-1.00(-2.03%)
Jun 04, 2021	49.19	49.52	48.88	49.04	1,272,453	+0.07(+0.14%)
Jun 03, 2021	49.29	49.36	48.85	48.97	1,230,914	-0.59(-1.19%)
Jun 02, 2021	49.87	50.09	49.34	49.56	1,472,844	-0.30(-0.60%)
Jun 01, 2021	50.16	50.43	49.85	49.86	1,426,074	+0.39(+0.79%)
May 28, 2021	49.63	49.63	49.06	49.47	1,428,368	-0.03(-0.06%)
May 27, 2021	49.48	49.81	49.16	49.50	3,290,031	+0.50(+1.02%)
May 26, 2021	48.60	49.02	48.47	49.00	1,232,275	+0.49(+1.01%)
May 25, 2021	49.38	49.72	48.50	48.51	1,648,107	-0.91(-1.84%)
May 24, 2021	48.96	49.61	48.69	49.42	2,025,946	+0.72(+1.47%)
May 21, 2021	48.59	49.24	48.37	48.70	2,461,966	+0.60(+1.24%)
May 20, 2021	48.04	48.29	47.42	48.10	4,069,660	+0.53(+1.11%)
May 19, 2021	47.57	47.74	46.60	47.57	3,207,817	-0.68(-1.40%)
May 18, 2021	48.58	48.61	47.86	48.25	3,419,487	-0.34(-0.70%)
May 17, 2021	48.19	48.79	47.66	48.59	2,904,097	+0.22(+0.45%)
May 14, 2021	47.77	48.59	47.58	48.37	2,562,881	+0.97(+2.04%)
May 13, 2021	46.91	47.79	46.91	47.41	1,479,811	+0.44(+0.93%)
May 12, 2021	48.12	48.34	46.87	46.97	2,354,086	-1.03(-2.14%)
May 11, 2021	47.72	48.75	47.05	47.99	6,790,626	-1.95(-3.91%)
May 10, 2021	50.68	51.42	49.94	49.95	1,500,674	-0.41(-0.81%)
May 07, 2021	49.10	50.51	48.70	50.35	1,710,430	+1.00(+2.02%)
May 06, 2021	49.25	49.52	48.82	49.36	1,360,170	+0.12(+0.24%)
May 05, 2021	49.30	49.49	48.41	49.24	1,436,401	+0.20(+0.41%)
May 04, 2021	47.92	49.10	47.45	49.04	1,981,266	+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.