Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	47.78	48.46	47.11	47.24	1,417,047	-0.62(-1.31%)
Jul 29, 2021	47.97	48.57	47.29	47.87	1,577,922	+0.43(+0.92%)
Jul 28, 2021	47.09	47.85	46.48	47.43	1,675,713	+0.62(+1.32%)
Jul 27, 2021	46.15	46.84	45.70	46.82	1,572,266	+0.18(+0.39%)
Jul 26, 2021	46.15	47.08	46.15	46.63	1,382,847	+0.56(+1.22%)
Jul 23, 2021	46.28	46.78	45.71	46.07	1,194,746	+0.49(+1.07%)
Jul 22, 2021	46.63	46.63	45.32	45.58	1,416,733	-1.20(-2.56%)
Jul 21, 2021	45.99	47.78	45.67	46.78	2,317,554	+1.30(+2.87%)
Jul 20, 2021	43.90	46.75	43.54	45.47	4,272,588	+2.26(+5.24%)
Jul 19, 2021	43.73	44.06	42.63	43.21	2,395,732	-1.72(-3.83%)
Jul 16, 2021	47.10	47.10	44.75	44.93	1,692,474	-1.88(-4.01%)
Jul 15, 2021	45.95	47.30	45.55	46.81	1,257,027	+0.28(+0.60%)
Jul 14, 2021	46.63	47.47	45.69	46.53	1,235,600	-0.05(-0.10%)
Jul 13, 2021	47.60	47.67	46.41	46.57	1,172,594	-1.07(-2.24%)
Jul 12, 2021	46.68	47.74	45.96	47.64	1,306,032	+0.27(+0.57%)
Jul 09, 2021	46.35	47.42	46.17	47.37	1,660,547	+2.22(+4.92%)
Jul 08, 2021	45.39	45.93	44.74	45.15	1,865,667	-1.33(-2.87%)
Jul 07, 2021	46.19	47.08	45.99	46.48	1,258,258	-0.37(-0.79%)
Jul 06, 2021	48.03	48.03	46.29	46.85	996,171	-1.39(-2.89%)
Jul 02, 2021	48.46	48.65	48.16	48.25	882,321	-0.51(-1.04%)
Jul 01, 2021	48.64	48.94	47.94	48.75	1,127,190	+0.87(+1.82%)
Jun 30, 2021	47.35	48.09	47.33	47.88	1,101,981	+0.14(+0.30%)
Jun 29, 2021	48.86	49.30	47.51	47.74	789,147	-0.68(-1.40%)
Jun 28, 2021	50.25	50.25	48.15	48.42	1,158,883	-1.84(-3.66%)
Jun 25, 2021	49.13	50.58	48.90	50.26	2,452,160	+1.15(+2.34%)
Jun 24, 2021	48.45	49.31	47.86	49.11	1,486,439	+0.97(+2.01%)
Jun 23, 2021	48.11	48.46	47.81	48.14	1,251,757	+0.29(+0.61%)
Jun 22, 2021	47.78	48.13	46.80	47.85	1,384,902	+0.13(+0.27%)
Jun 21, 2021	45.75	47.80	45.75	47.72	2,298,498	+2.16(+4.73%)
Jun 18, 2021	45.38	46.37	45.10	45.57	3,539,957	-1.20(-2.56%)
Jun 17, 2021	50.46	50.54	46.67	46.76	1,910,577	-3.18(-6.37%)
Jun 16, 2021	49.06	50.56	48.38	49.94	1,789,258	+0.55(+1.12%)
Jun 15, 2021	49.03	49.68	48.61	49.39	1,139,893	+0.45(+0.93%)
Jun 14, 2021	49.98	50.33	48.65	48.94	1,003,439	-1.13(-2.26%)
Jun 11, 2021	50.31	50.54	49.79	50.07	1,063,798	+0.17(+0.34%)
Jun 10, 2021	52.29	52.31	49.85	49.90	1,042,720	-1.40(-2.72%)
Jun 09, 2021	51.72	52.02	50.90	51.29	1,020,858	-1.07(-2.04%)
Jun 08, 2021	51.92	52.54	50.94	52.36	1,089,169	-0.01(-0.02%)
Jun 07, 2021	52.93	52.96	52.30	52.37	1,014,093	-0.29(-0.55%)
Jun 04, 2021	52.81	52.81	51.65	52.66	708,173	-0.15(-0.27%)
Jun 03, 2021	52.83	53.68	52.55	52.80	1,342,717	+0.10(+0.19%)
Jun 02, 2021	53.13	53.13	52.09	52.70	829,913	+0.05(+0.09%)
Jun 01, 2021	52.80	53.20	52.35	52.66	827,890	+0.23(+0.43%)
May 28, 2021	52.31	52.50	51.73	52.43	1,036,790	+0.01(+0.02%)
May 27, 2021	52.13	52.53	51.84	52.42	1,113,848	+1.04(+2.03%)
May 26, 2021	50.68	51.49	50.44	51.38	1,159,583	+0.63(+1.25%)
May 25, 2021	52.40	52.88	50.62	50.75	1,517,926	-1.37(-2.62%)
May 24, 2021	52.55	52.60	51.89	52.12	1,005,832	-0.52(-0.98%)
May 21, 2021	51.73	53.14	51.73	52.63	1,960,985	+0.96(+1.86%)
May 20, 2021	51.66	52.05	50.81	51.67	1,432,458	-0.34(-0.64%)
May 19, 2021	52.26	52.51	50.89	52.01	1,906,371	-0.76(-1.44%)
May 18, 2021	54.42	54.94	52.72	52.77	1,819,022	-1.83(-3.35%)
May 17, 2021	52.61	54.72	52.58	54.60	1,341,205	+0.06(+0.12%)
May 14, 2021	53.74	54.68	53.19	54.53	1,120,524	+1.01(+1.90%)
May 13, 2021	50.92	53.79	50.82	53.52	1,185,271	+1.75(+3.38%)
May 12, 2021	53.33	53.73	51.59	51.77	1,477,022	-0.95(-1.80%)
May 11, 2021	52.72	54.21	52.51	52.72	1,731,047	-0.34(-0.65%)
May 10, 2021	53.92	54.43	53.05	53.06	1,394,064	-0.32(-0.59%)
May 07, 2021	51.86	53.48	51.62	53.38	1,468,797	+0.08(+0.15%)
May 06, 2021	52.83	53.33	51.90	53.30	1,406,630	+0.86(+1.65%)
May 05, 2021	51.68	52.91	51.07	52.43	1,422,075	+0.77(+1.48%)
May 04, 2021	50.23	51.67	49.53	51.67	1,768,471	+1.38(+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.