Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.62	49.22	47.15	48.40	126,716	-0.48(-0.98%)
Jul 29, 2021	48.83	49.41	48.37	48.87	108,618	+0.64(+1.33%)
Jul 28, 2021	48.27	48.68	47.17	48.23	120,642	+0.60(+1.26%)
Jul 27, 2021	47.46	47.91	47.00	47.63	98,001	-0.06(-0.12%)
Jul 26, 2021	47.59	48.14	47.20	47.69	82,681	+0.35(+0.75%)
Jul 23, 2021	47.36	47.41	46.76	47.34	51,659	+0.29(+0.61%)
Jul 22, 2021	47.61	48.57	46.89	47.05	87,138	-0.78(-1.64%)
Jul 21, 2021	48.12	48.86	47.73	47.83	136,116	+0.19(+0.40%)
Jul 20, 2021	45.88	48.02	45.88	47.64	228,113	+2.03(+4.46%)
Jul 19, 2021	45.10	45.70	44.40	45.61	203,742	-0.60(-1.30%)
Jul 16, 2021	47.61	47.61	46.11	46.21	102,156	-0.86(-1.83%)
Jul 15, 2021	47.06	47.56	46.77	47.07	99,855	-0.32(-0.67%)
Jul 14, 2021	48.33	48.56	47.29	47.38	128,718	-0.49(-1.02%)
Jul 13, 2021	48.15	48.43	47.67	47.87	121,644	-0.66(-1.36%)
Jul 12, 2021	47.70	48.59	47.33	48.53	126,196	+0.31(+0.63%)
Jul 09, 2021	47.87	48.65	47.87	48.23	98,241	+1.31(+2.79%)
Jul 08, 2021	46.40	47.46	46.28	46.92	190,769	-0.60(-1.27%)
Jul 07, 2021	47.47	48.24	47.03	47.52	140,511	-0.15(-0.32%)
Jul 06, 2021	48.74	48.74	46.82	47.67	149,451	-1.08(-2.21%)
Jul 02, 2021	49.44	49.44	48.59	48.75	149,743	-0.58(-1.18%)
Jul 01, 2021	49.32	49.55	48.80	49.33	104,665	+0.38(+0.78%)
Jun 30, 2021	48.15	49.48	48.07	48.95	195,420	+0.43(+0.89%)
Jun 29, 2021	49.19	49.19	48.37	48.52	133,483	-0.43(-0.88%)
Jun 28, 2021	49.51	49.51	48.56	48.95	146,174	-0.80(-1.61%)
Jun 25, 2021	50.68	51.10	49.75	49.75	487,903	-0.72(-1.42%)
Jun 24, 2021	49.84	50.52	49.27	50.47	119,807	+1.05(+2.13%)
Jun 23, 2021	49.46	49.99	49.04	49.42	124,918	+0.00(+0.00%)
Jun 22, 2021	49.82	49.82	48.76	49.42	111,398	-0.40(-0.81%)
Jun 21, 2021	49.42	50.14	49.19	49.82	132,855	+1.06(+2.17%)
Jun 18, 2021	49.82	49.99	48.75	48.76	375,277	-1.79(-3.53%)
Jun 17, 2021	52.60	52.70	50.30	50.55	145,671	-2.40(-4.53%)
Jun 16, 2021	52.84	53.25	52.28	52.94	163,231	-0.01(-0.02%)
Jun 15, 2021	52.85	53.06	52.38	52.95	206,663	+0.43(+0.82%)
Jun 14, 2021	52.12	52.53	51.91	52.52	190,714	+0.29(+0.55%)
Jun 11, 2021	52.15	52.33	51.69	52.24	95,305	+0.23(+0.44%)
Jun 10, 2021	53.27	53.27	51.90	52.01	170,755	-0.80(-1.52%)
Jun 09, 2021	54.10	54.42	52.76	52.81	196,021	-1.17(-2.18%)
Jun 08, 2021	52.93	54.11	52.28	53.98	267,804	+1.05(+1.98%)
Jun 07, 2021	52.51	53.20	52.47	52.93	233,102	+0.36(+0.69%)
Jun 04, 2021	51.74	52.59	51.74	52.57	207,730	+1.00(+1.94%)
Jun 03, 2021	50.42	51.58	50.12	51.57	167,556	+0.90(+1.77%)
Jun 02, 2021	51.63	51.63	50.09	50.67	167,892	-0.82(-1.60%)
Jun 01, 2021	51.47	52.73	51.21	51.49	258,908	+0.47(+0.92%)
May 28, 2021	50.40	51.08	49.75	51.02	263,145	+1.05(+2.10%)
May 27, 2021	49.44	50.37	49.30	49.97	192,421	+1.21(+2.49%)
May 26, 2021	48.00	48.90	47.95	48.76	106,902	+0.81(+1.69%)
May 25, 2021	49.01	49.68	47.92	47.95	134,120	-0.95(-1.95%)
May 24, 2021	49.06	49.06	48.49	48.90	92,580	+0.09(+0.18%)
May 21, 2021	49.01	49.27	48.33	48.81	108,713	+0.42(+0.87%)
May 20, 2021	47.92	48.49	47.61	48.40	105,878	+0.34(+0.71%)
May 19, 2021	47.67	48.09	46.93	48.05	126,072	-0.45(-0.92%)
May 18, 2021	49.14	49.38	48.41	48.50	115,638	-0.84(-1.70%)
May 17, 2021	49.40	49.60	48.68	49.34	122,985	-0.62(-1.24%)
May 14, 2021	49.35	50.10	49.19	49.96	82,670	+0.99(+2.02%)
May 13, 2021	47.38	49.27	47.35	48.97	116,491	+1.50(+3.17%)
May 12, 2021	49.01	49.23	47.32	47.46	126,317	-1.68(-3.41%)
May 11, 2021	49.00	49.85	48.72	49.14	229,473	-0.83(-1.66%)
May 10, 2021	51.44	51.70	50.00	49.97	157,087	-1.14(-2.24%)
May 07, 2021	50.26	51.28	50.26	51.11	145,804	+0.44(+0.86%)
May 06, 2021	49.34	50.67	49.04	50.67	234,856	+1.49(+3.02%)
May 05, 2021	49.29	49.57	48.79	49.19	149,012	+0.06(+0.12%)
May 04, 2021	48.38	49.46	48.38	49.13	218,943	+0.05(+0.10%)

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.