Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	47.33	48.00	46.66	46.79	1,430,727	-0.62(-1.31%)
Jul 29, 2021	47.51	48.11	46.83	47.41	1,593,155	+0.43(+0.92%)
Jul 28, 2021	46.64	47.39	46.04	46.98	1,691,890	+0.61(+1.32%)
Jul 27, 2021	45.71	46.39	45.26	46.37	1,587,444	+0.18(+0.39%)
Jul 26, 2021	45.70	46.63	45.70	46.19	1,396,197	+0.56(+1.22%)
Jul 23, 2021	45.84	46.33	45.27	45.63	1,206,280	+0.48(+1.07%)
Jul 22, 2021	46.18	46.18	44.89	45.15	1,430,410	-1.18(-2.56%)
Jul 21, 2021	45.55	47.33	45.23	46.33	2,339,927	+1.29(+2.87%)
Jul 20, 2021	43.48	46.31	43.12	45.04	4,313,835	+2.24(+5.24%)
Jul 19, 2021	43.31	43.64	42.22	42.80	2,418,861	-1.70(-3.83%)
Jul 16, 2021	46.65	46.65	44.32	44.50	1,708,813	-1.86(-4.01%)
Jul 15, 2021	45.51	46.84	45.11	46.36	1,269,162	+0.28(+0.60%)
Jul 14, 2021	46.19	47.01	45.26	46.08	1,247,529	-0.04(-0.10%)
Jul 13, 2021	47.15	47.22	45.96	46.13	1,183,914	-1.06(-2.24%)
Jul 12, 2021	46.23	47.28	45.52	47.18	1,318,640	+0.27(+0.57%)
Jul 09, 2021	45.91	46.97	45.73	46.92	1,676,578	+2.20(+4.92%)
Jul 08, 2021	44.96	45.49	44.31	44.72	1,883,678	-1.32(-2.86%)
Jul 07, 2021	45.75	46.63	45.55	46.04	1,270,405	-0.37(-0.79%)
Jul 06, 2021	47.57	47.57	45.85	46.40	1,005,788	-1.38(-2.89%)
Jul 02, 2021	48.00	48.19	47.70	47.79	890,839	-0.50(-1.04%)
Jul 01, 2021	48.17	48.47	47.48	48.29	1,138,072	+0.86(+1.82%)
Jun 30, 2021	46.90	47.63	46.88	47.43	1,112,620	+0.14(+0.30%)
Jun 29, 2021	48.40	48.83	47.06	47.28	796,765	-0.67(-1.40%)
Jun 28, 2021	49.77	49.77	47.69	47.96	1,170,071	-1.82(-3.66%)
Jun 25, 2021	48.66	50.10	48.43	49.78	2,475,832	+1.14(+2.34%)
Jun 24, 2021	47.98	48.84	47.40	48.64	1,500,789	+0.96(+2.01%)
Jun 23, 2021	47.65	47.99	47.35	47.68	1,263,841	+0.29(+0.61%)
Jun 22, 2021	47.32	47.67	46.36	47.39	1,398,272	+0.13(+0.27%)
Jun 21, 2021	45.31	47.35	45.31	47.27	2,320,688	+2.14(+4.73%)
Jun 18, 2021	44.95	45.93	44.67	45.13	3,574,132	-1.18(-2.56%)
Jun 17, 2021	49.97	50.06	46.22	46.31	1,929,022	-3.15(-6.37%)
Jun 16, 2021	48.59	50.07	47.92	49.46	1,806,531	+0.55(+1.12%)
Jun 15, 2021	48.57	49.20	48.14	48.92	1,150,897	+0.45(+0.93%)
Jun 14, 2021	49.50	49.85	48.19	48.47	1,013,126	-1.12(-2.26%)
Jun 11, 2021	49.83	50.06	49.31	49.59	1,074,068	+0.17(+0.35%)
Jun 10, 2021	51.79	51.81	49.37	49.42	1,052,787	-1.38(-2.72%)
Jun 09, 2021	51.22	51.52	50.41	50.80	1,030,713	-1.06(-2.04%)
Jun 08, 2021	51.43	52.04	50.45	51.86	1,099,684	-0.01(-0.02%)
Jun 07, 2021	52.42	52.45	51.80	51.87	1,023,883	-0.29(-0.55%)
Jun 04, 2021	52.31	52.31	51.16	52.16	715,010	-0.14(-0.27%)
Jun 03, 2021	52.33	53.17	52.05	52.30	1,355,679	+0.10(+0.19%)
Jun 02, 2021	52.62	52.62	51.59	52.20	837,925	+0.04(+0.09%)
Jun 01, 2021	52.30	52.69	51.85	52.16	835,882	+0.22(+0.43%)
May 28, 2021	51.81	52.00	51.23	51.93	1,046,799	+0.01(+0.02%)
May 27, 2021	51.63	52.02	51.35	51.92	1,124,601	+1.03(+2.03%)
May 26, 2021	50.20	51.00	49.96	50.89	1,170,778	+0.63(+1.25%)
May 25, 2021	51.90	52.38	50.14	50.26	1,532,580	-1.35(-2.62%)
May 24, 2021	52.05	52.10	51.39	51.62	1,015,542	-0.51(-0.98%)
May 21, 2021	51.23	52.63	51.23	52.13	1,979,916	+0.95(+1.86%)
May 20, 2021	51.17	51.55	50.32	51.18	1,446,287	-0.33(-0.64%)
May 19, 2021	51.76	52.01	50.41	51.51	1,924,775	-0.75(-1.44%)
May 18, 2021	53.90	54.42	52.22	52.26	1,836,582	-1.81(-3.35%)
May 17, 2021	52.11	54.20	52.07	54.08	1,354,153	+0.06(+0.12%)
May 14, 2021	53.22	54.16	52.68	54.01	1,131,341	+1.00(+1.90%)
May 13, 2021	50.43	53.28	50.33	53.01	1,196,713	+1.73(+3.38%)
May 12, 2021	52.82	53.21	51.10	51.28	1,491,281	-0.94(-1.80%)
May 11, 2021	52.22	53.69	52.00	52.22	1,747,758	-0.34(-0.65%)
May 10, 2021	53.40	53.91	52.54	52.56	1,407,522	-0.31(-0.59%)
May 07, 2021	51.36	52.97	51.13	52.87	1,482,976	+0.08(+0.15%)
May 06, 2021	52.32	52.82	51.41	52.79	1,420,209	+0.86(+1.65%)
May 05, 2021	51.18	52.41	50.59	51.93	1,435,804	+0.76(+1.48%)
May 04, 2021	49.75	51.17	49.06	51.17	1,785,544	+1.37(+2.75%)

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.