Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	47.35	48.02	46.68	46.81	1,430,209	-0.62(-1.31%)
Jul 29, 2021	47.52	48.13	46.85	47.43	1,592,579	+0.43(+0.92%)
Jul 28, 2021	46.65	47.41	46.05	47.00	1,691,278	+0.61(+1.32%)
Jul 27, 2021	45.73	46.41	45.28	46.38	1,586,870	+0.18(+0.39%)
Jul 26, 2021	45.72	46.65	45.72	46.21	1,395,692	+0.56(+1.22%)
Jul 23, 2021	45.86	46.35	45.29	45.65	1,205,843	+0.48(+1.07%)
Jul 22, 2021	46.20	46.20	44.90	45.16	1,429,893	-1.18(-2.56%)
Jul 21, 2021	45.57	47.35	45.24	46.35	2,339,081	+1.29(+2.87%)
Jul 20, 2021	43.49	46.32	43.14	45.06	4,312,275	+2.24(+5.24%)
Jul 19, 2021	43.32	43.66	42.24	42.81	2,417,986	-1.71(-3.83%)
Jul 16, 2021	46.66	46.66	44.34	44.52	1,708,195	-1.86(-4.01%)
Jul 15, 2021	45.52	46.86	45.13	46.38	1,268,703	+0.28(+0.60%)
Jul 14, 2021	46.21	47.03	45.27	46.10	1,247,077	-0.04(-0.10%)
Jul 13, 2021	47.17	47.23	45.98	46.14	1,183,486	-1.06(-2.24%)
Jul 12, 2021	46.25	47.30	45.54	47.20	1,318,163	+0.27(+0.57%)
Jul 09, 2021	45.93	46.99	45.74	46.93	1,675,971	+2.20(+4.92%)
Jul 08, 2021	44.98	45.51	44.33	44.73	1,882,997	-1.32(-2.86%)
Jul 07, 2021	45.77	46.65	45.57	46.05	1,269,945	-0.37(-0.79%)
Jul 06, 2021	47.59	47.59	45.86	46.42	1,005,424	-1.38(-2.89%)
Jul 02, 2021	48.02	48.21	47.71	47.80	890,516	-0.50(-1.04%)
Jul 01, 2021	48.19	48.48	47.50	48.31	1,137,660	+0.86(+1.82%)
Jun 30, 2021	46.91	47.65	46.90	47.44	1,112,217	+0.14(+0.30%)
Jun 29, 2021	48.41	48.84	47.08	47.30	796,477	-0.67(-1.40%)
Jun 28, 2021	49.79	49.79	47.70	47.97	1,169,648	-1.82(-3.66%)
Jun 25, 2021	48.68	50.12	48.45	49.80	2,474,937	+1.14(+2.34%)
Jun 24, 2021	48.00	48.85	47.42	48.66	1,500,246	+0.96(+2.01%)
Jun 23, 2021	47.67	48.01	47.37	47.70	1,263,384	+0.29(+0.61%)
Jun 22, 2021	47.34	47.69	46.37	47.41	1,397,766	+0.13(+0.27%)
Jun 21, 2021	45.33	47.36	45.33	47.28	2,319,848	+2.14(+4.73%)
Jun 18, 2021	44.97	45.95	44.69	45.15	3,572,839	-1.18(-2.56%)
Jun 17, 2021	49.99	50.07	46.24	46.33	1,928,324	-3.15(-6.37%)
Jun 16, 2021	48.61	50.09	47.94	49.48	1,805,878	+0.55(+1.12%)
Jun 15, 2021	48.58	49.22	48.16	48.93	1,150,481	+0.45(+0.93%)
Jun 14, 2021	49.52	49.87	48.21	48.48	1,012,760	-1.12(-2.26%)
Jun 11, 2021	49.85	50.07	49.33	49.61	1,073,680	+0.17(+0.34%)
Jun 10, 2021	51.81	51.82	49.39	49.44	1,052,406	-1.38(-2.72%)
Jun 09, 2021	51.24	51.54	50.43	50.82	1,030,340	-1.06(-2.04%)
Jun 08, 2021	51.45	52.06	50.47	51.88	1,099,286	-0.01(-0.02%)
Jun 07, 2021	52.44	52.47	51.81	51.89	1,023,512	-0.29(-0.55%)
Jun 04, 2021	52.33	52.33	51.18	52.17	714,751	-0.14(-0.27%)
Jun 03, 2021	52.34	53.19	52.07	52.32	1,355,189	+0.10(+0.19%)
Jun 02, 2021	52.64	52.64	51.61	52.22	837,622	+0.04(+0.09%)
Jun 01, 2021	52.32	52.71	51.87	52.17	835,579	+0.22(+0.43%)
May 28, 2021	51.83	52.02	51.25	51.95	1,046,421	+0.01(+0.02%)
May 27, 2021	51.65	52.04	51.37	51.94	1,124,194	+1.03(+2.03%)
May 26, 2021	50.22	51.02	49.97	50.91	1,170,354	+0.63(+1.25%)
May 25, 2021	51.92	52.40	50.15	50.28	1,532,026	-1.36(-2.62%)
May 24, 2021	52.07	52.12	51.41	51.64	1,015,175	-0.51(-0.98%)
May 21, 2021	51.25	52.65	51.25	52.15	1,979,200	+0.95(+1.86%)
May 20, 2021	51.19	51.57	50.34	51.20	1,445,764	-0.33(-0.64%)
May 19, 2021	51.78	52.03	50.42	51.53	1,924,079	-0.75(-1.44%)
May 18, 2021	53.92	54.44	52.24	52.28	1,835,918	-1.81(-3.35%)
May 17, 2021	52.13	54.22	52.09	54.09	1,353,663	+0.06(+0.12%)
May 14, 2021	53.24	54.18	52.70	54.03	1,130,932	+1.01(+1.90%)
May 13, 2021	50.45	53.30	50.35	53.03	1,196,281	+1.73(+3.38%)
May 12, 2021	52.84	53.23	51.11	51.29	1,490,742	-0.94(-1.80%)
May 11, 2021	52.24	53.71	52.02	52.24	1,747,126	-0.34(-0.64%)
May 10, 2021	53.42	53.93	52.56	52.58	1,407,013	-0.31(-0.59%)
May 07, 2021	51.38	52.99	51.15	52.89	1,482,440	+0.08(+0.15%)
May 06, 2021	52.34	52.83	51.42	52.81	1,419,696	+0.86(+1.65%)
May 05, 2021	51.20	52.42	50.60	51.95	1,435,284	+0.76(+1.48%)
May 04, 2021	49.77	51.19	49.08	51.19	1,784,898	+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.