Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.68	46.23	45.19	45.63	1,353,138	-0.26(-0.57%)
Jul 29, 2021	46.48	46.60	45.81	45.89	1,210,872	-0.25(-0.54%)
Jul 28, 2021	46.06	46.57	45.81	46.14	1,336,768	+0.05(+0.10%)
Jul 27, 2021	45.29	46.09	44.38	46.09	2,110,106	+0.45(+1.00%)
Jul 26, 2021	44.89	45.66	44.80	45.64	1,334,599	+0.97(+2.18%)
Jul 23, 2021	44.72	44.80	44.15	44.67	1,531,396	+0.19(+0.44%)
Jul 22, 2021	45.20	45.20	44.35	44.47	942,526	-0.73(-1.62%)
Jul 21, 2021	45.58	45.95	45.16	45.20	1,185,868	+0.23(+0.52%)
Jul 20, 2021	44.57	45.59	44.57	44.97	2,369,716	+0.47(+1.06%)
Jul 19, 2021	44.55	45.09	43.93	44.50	1,527,272	-0.95(-2.08%)
Jul 16, 2021	46.97	47.20	45.32	45.44	1,893,842	-1.19(-2.55%)
Jul 15, 2021	47.09	47.36	46.18	46.63	3,022,353	-0.90(-1.89%)
Jul 14, 2021	47.78	48.31	47.41	47.53	1,290,904	-0.30(-0.62%)
Jul 13, 2021	49.09	49.15	47.73	47.83	1,377,970	-1.13(-2.31%)
Jul 12, 2021	47.71	49.02	47.32	48.96	1,274,321	-0.06(-0.13%)
Jul 09, 2021	48.97	49.58	48.60	49.02	1,654,934	+1.06(+2.20%)
Jul 08, 2021	47.57	48.43	47.01	47.97	1,686,936	-0.46(-0.96%)
Jul 07, 2021	47.08	48.61	47.04	48.43	1,596,489	+0.88(+1.85%)
Jul 06, 2021	48.56	48.77	46.58	47.55	2,572,598	-1.32(-2.69%)
Jul 02, 2021	49.39	49.39	48.24	48.87	1,431,073	-0.59(-1.20%)
Jul 01, 2021	49.77	49.99	49.26	49.46	1,195,491	+0.11(+0.23%)
Jun 30, 2021	48.63	49.38	48.38	49.35	1,374,511	+0.60(+1.24%)
Jun 29, 2021	49.47	50.03	48.56	48.75	938,677	-0.37(-0.76%)
Jun 28, 2021	49.47	49.56	48.47	49.12	1,994,090	-0.29(-0.58%)
Jun 25, 2021	49.66	50.27	49.34	49.40	1,831,222	-0.07(-0.15%)
Jun 24, 2021	49.66	49.78	49.20	49.48	913,064	+0.19(+0.38%)
Jun 23, 2021	49.79	50.03	49.28	49.29	1,025,987	-0.41(-0.82%)
Jun 22, 2021	49.90	50.09	49.13	49.70	1,020,764	-0.22(-0.45%)
Jun 21, 2021	49.70	50.15	49.40	49.92	1,361,438	+1.68(+3.48%)
Jun 18, 2021	47.81	48.93	47.67	48.24	3,411,736	-0.70(-1.42%)
Jun 17, 2021	51.44	51.56	48.38	48.94	2,576,514	-2.30(-4.49%)
Jun 16, 2021	51.95	52.27	51.05	51.24	1,715,755	-1.10(-2.11%)
Jun 15, 2021	51.81	52.57	51.46	52.34	1,652,523	+1.09(+2.14%)
Jun 14, 2021	52.94	53.47	50.91	51.25	2,421,416	-1.92(-3.61%)
Jun 11, 2021	52.47	53.36	52.15	53.17	2,164,068	+1.10(+2.12%)
Jun 10, 2021	53.43	53.59	51.97	52.06	2,346,961	-0.71(-1.35%)
Jun 09, 2021	53.84	53.84	52.76	52.78	1,742,198	-1.21(-2.23%)
Jun 08, 2021	53.49	54.23	52.65	53.98	1,504,673	+0.30(+0.55%)
Jun 07, 2021	54.69	54.81	53.50	53.69	1,803,495	-0.99(-1.81%)
Jun 04, 2021	54.75	55.23	54.36	54.68	1,189,486	+0.14(+0.26%)
Jun 03, 2021	54.30	54.66	53.86	54.54	1,028,835	+0.05(+0.08%)
Jun 02, 2021	55.42	55.42	54.34	54.49	1,378,724	-0.63(-1.14%)
Jun 01, 2021	54.80	55.28	54.41	55.12	1,557,022	+1.05(+1.94%)
May 28, 2021	53.80	54.16	53.31	54.08	1,312,746	+0.24(+0.45%)
May 27, 2021	53.86	54.31	53.33	53.84	3,821,726	+0.53(+0.99%)
May 26, 2021	53.21	53.61	52.61	53.31	1,396,197	-0.01(-0.02%)
May 25, 2021	54.01	54.21	53.12	53.32	1,398,457	-0.70(-1.30%)
May 24, 2021	54.47	54.50	53.96	54.02	1,216,083	+0.30(+0.55%)
May 21, 2021	53.82	54.26	53.34	53.72	2,474,958	+0.09(+0.17%)
May 20, 2021	53.92	54.28	53.27	53.63	2,243,267	-0.57(-1.04%)
May 19, 2021	54.80	54.83	53.75	54.20	2,079,166	-1.18(-2.13%)
May 18, 2021	56.95	56.99	55.35	55.37	1,431,457	-1.72(-3.00%)
May 17, 2021	56.06	57.29	55.68	57.09	1,888,416	+1.15(+2.05%)
May 14, 2021	56.02	56.45	55.85	55.94	1,697,306	+0.11(+0.20%)
May 13, 2021	53.68	55.87	53.57	55.83	2,186,997	+1.87(+3.46%)
May 12, 2021	56.02	56.31	53.83	53.97	2,732,051	-2.12(-3.77%)
May 11, 2021	54.96	56.17	54.53	56.08	2,926,055	+0.96(+1.74%)
May 10, 2021	55.78	55.94	55.04	55.12	3,340,940	-0.06(-0.10%)
May 07, 2021	54.85	55.72	54.64	55.18	1,851,800	-0.36(-0.65%)
May 06, 2021	54.40	55.58	53.69	55.54	2,002,460	+1.66(+3.09%)
May 05, 2021	52.84	54.69	50.22	53.88	3,790,996	+0.46(+0.86%)
May 04, 2021	53.16	53.92	52.71	53.41	2,278,922	+0.42(+0.80%)

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.