Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	54.42	55.60	53.63	53.53	112,708	-1.14(-2.08%)
Jul 29, 2021	53.78	54.97	53.78	54.66	78,284	+0.74(+1.36%)
Jul 28, 2021	54.72	55.22	53.35	53.93	82,321	-0.92(-1.67%)
Jul 27, 2021	54.59	55.93	54.47	54.84	81,350	-0.60(-1.08%)
Jul 26, 2021	55.39	55.95	55.08	55.44	69,581	+0.03(+0.05%)
Jul 23, 2021	54.36	55.48	54.30	55.41	60,636	+1.25(+2.31%)
Jul 22, 2021	54.52	55.50	54.06	54.16	89,731	-0.64(-1.16%)
Jul 21, 2021	55.47	55.98	54.80	54.80	133,072	-0.45(-0.82%)
Jul 20, 2021	52.86	55.94	52.86	55.25	185,630	+2.57(+4.88%)
Jul 19, 2021	53.89	53.89	52.27	52.68	98,694	-1.47(-2.72%)
Jul 16, 2021	54.81	55.25	54.14	54.15	83,836	-0.25(-0.47%)
Jul 15, 2021	53.81	54.65	53.66	54.41	92,742	+0.57(+1.06%)
Jul 14, 2021	53.04	54.12	53.01	53.83	130,349	+1.04(+1.96%)
Jul 13, 2021	53.00	53.23	52.64	52.80	116,689	-0.48(-0.90%)
Jul 12, 2021	51.57	53.38	51.57	53.28	126,120	+1.45(+2.80%)
Jul 09, 2021	51.28	51.84	50.67	51.83	69,744	+0.99(+1.95%)
Jul 08, 2021	50.34	51.10	50.03	50.84	79,872	-0.06(-0.12%)
Jul 07, 2021	50.87	51.22	50.54	50.90	92,308	-0.05(-0.11%)
Jul 06, 2021	50.05	51.24	49.47	50.96	80,873	+0.75(+1.50%)
Jul 02, 2021	50.49	50.55	50.08	50.20	60,810	+0.03(+0.05%)
Jul 01, 2021	50.01	51.09	49.57	50.18	115,188	+0.25(+0.51%)
Jun 30, 2021	49.19	49.97	49.19	49.92	144,449	+0.65(+1.33%)
Jun 29, 2021	49.27	49.86	49.23	49.27	74,305	-0.15(-0.29%)
Jun 28, 2021	49.93	49.93	48.68	49.41	91,198	-0.57(-1.14%)
Jun 25, 2021	49.97	50.44	49.38	49.98	241,458	+0.06(+0.13%)
Jun 24, 2021	50.70	50.70	49.09	49.92	79,663	-0.35(-0.69%)
Jun 23, 2021	50.50	50.81	50.04	50.27	86,172	-0.53(-1.04%)
Jun 22, 2021	50.89	51.20	49.95	50.79	71,496	-0.09(-0.18%)
Jun 21, 2021	50.02	51.33	49.78	50.88	128,340	+1.12(+2.24%)
Jun 18, 2021	50.93	51.39	49.47	49.77	206,240	-1.36(-2.66%)
Jun 17, 2021	51.50	51.50	50.69	51.13	101,173	-0.04(-0.07%)
Jun 16, 2021	51.46	51.67	50.88	51.16	89,308	-0.04(-0.07%)
Jun 15, 2021	51.50	51.64	51.05	51.20	124,076	-0.21(-0.41%)
Jun 14, 2021	51.19	51.76	51.19	51.41	88,012	+0.20(+0.39%)
Jun 11, 2021	51.34	51.50	50.86	51.21	87,008	-0.05(-0.11%)
Jun 10, 2021	50.84	51.40	50.72	51.26	78,283	+0.37(+0.73%)
Jun 09, 2021	50.85	51.23	50.41	50.89	105,260	+0.16(+0.32%)
Jun 08, 2021	49.21	51.16	49.10	50.73	121,245	+1.73(+3.54%)
Jun 07, 2021	48.33	49.32	48.33	49.00	94,107	+0.72(+1.50%)
Jun 04, 2021	48.51	48.51	47.95	48.28	90,870	+0.09(+0.19%)
Jun 03, 2021	48.81	48.81	48.12	48.19	94,767	-0.56(-1.15%)
Jun 02, 2021	48.30	48.79	47.98	48.75	100,357	+0.83(+1.73%)
Jun 01, 2021	46.87	48.01	46.71	47.91	104,604	+1.13(+2.41%)
May 28, 2021	46.57	47.02	46.16	46.79	115,331	+0.18(+0.39%)
May 27, 2021	46.90	47.45	46.61	46.61	294,608	-0.06(-0.14%)
May 26, 2021	46.79	46.89	45.97	46.67	210,214	+0.26(+0.56%)
May 25, 2021	46.44	46.88	46.37	46.41	101,733	+0.03(+0.06%)
May 24, 2021	45.38	46.63	45.38	46.38	104,510	+1.06(+2.33%)
May 21, 2021	45.50	45.65	44.95	45.32	331,413	+0.22(+0.48%)
May 20, 2021	44.50	45.32	44.33	45.11	91,399	+0.64(+1.44%)
May 19, 2021	44.64	45.03	44.08	44.47	94,373	-0.55(-1.22%)
May 18, 2021	45.46	46.03	44.91	45.02	71,704	-0.23(-0.52%)
May 17, 2021	45.29	45.50	45.04	45.25	71,429	-0.17(-0.38%)
May 14, 2021	45.51	45.60	44.84	45.42	80,781	+0.29(+0.64%)
May 13, 2021	44.00	45.51	44.00	45.14	105,740	+1.24(+2.82%)
May 12, 2021	44.36	45.00	43.56	43.90	136,496	-0.60(-1.34%)
May 11, 2021	45.01	45.58	44.23	44.49	97,609	-0.97(-2.14%)
May 10, 2021	45.25	46.25	45.08	45.47	110,176	+0.22(+0.48%)
May 07, 2021	44.49	45.26	44.49	45.25	158,017	+0.64(+1.44%)
May 06, 2021	43.61	44.62	43.51	44.61	87,224	+0.91(+2.09%)
May 05, 2021	43.86	44.02	43.24	43.70	88,944	-0.52(-1.18%)
May 04, 2021	45.02	45.18	44.01	44.22	115,530	-0.94(-2.08%)

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.