Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	44.56	45.91	44.12	44.20	4,612,002	-0.36(-0.80%)
Jul 29, 2021	45.25	45.27	44.31	44.56	1,715,551	-0.08(-0.19%)
Jul 28, 2021	44.51	45.06	43.98	44.64	1,542,188	+0.33(+0.74%)
Jul 27, 2021	44.01	44.81	43.08	44.31	2,431,602	-0.29(-0.65%)
Jul 26, 2021	44.35	44.73	43.66	44.60	1,950,212	+0.35(+0.78%)
Jul 23, 2021	44.40	44.77	43.66	44.26	1,933,463	+0.08(+0.19%)
Jul 22, 2021	44.41	44.53	43.55	44.17	1,475,315	-0.64(-1.42%)
Jul 21, 2021	44.59	44.85	44.10	44.81	2,509,596	+0.89(+2.02%)
Jul 20, 2021	43.20	44.47	42.80	43.92	1,724,068	+0.92(+2.13%)
Jul 19, 2021	42.90	43.34	42.32	43.00	1,851,947	-1.11(-2.52%)
Jul 16, 2021	45.98	46.43	43.75	44.12	2,460,753	-1.76(-3.83%)
Jul 15, 2021	45.89	46.70	45.53	45.87	981,893	-0.51(-1.11%)
Jul 14, 2021	46.64	47.29	46.11	46.39	1,011,948	-0.17(-0.36%)
Jul 13, 2021	47.34	47.34	46.14	46.56	1,242,380	-0.78(-1.64%)
Jul 12, 2021	46.67	47.66	46.30	47.33	1,289,608	-0.06(-0.12%)
Jul 09, 2021	47.32	47.82	46.74	47.39	1,357,297	+0.94(+2.03%)
Jul 08, 2021	45.91	47.22	45.22	46.44	1,980,002	-0.41(-0.88%)
Jul 07, 2021	46.65	47.45	45.81	46.86	1,667,082	+0.23(+0.50%)
Jul 06, 2021	48.33	48.33	46.04	46.62	2,262,967	-1.64(-3.39%)
Jul 02, 2021	48.91	49.02	47.85	48.26	1,616,372	-0.78(-1.58%)
Jul 01, 2021	50.37	51.02	48.69	49.04	2,975,801	+0.91(+1.89%)
Jun 30, 2021	46.14	48.24	46.02	48.13	4,404,101	+2.11(+4.59%)
Jun 29, 2021	46.33	47.07	45.64	46.01	1,970,824	+0.20(+0.43%)
Jun 28, 2021	48.06	48.06	45.68	45.82	2,544,301	-2.20(-4.58%)
Jun 25, 2021	47.93	48.56	47.65	48.02	2,244,217	+0.49(+1.02%)
Jun 24, 2021	47.96	48.24	47.46	47.53	1,904,162	-0.26(-0.55%)
Jun 23, 2021	48.28	48.87	47.75	47.79	1,767,551	-0.22(-0.47%)
Jun 22, 2021	48.36	48.68	47.40	48.02	1,967,637	-0.08(-0.18%)
Jun 21, 2021	46.59	48.96	46.51	48.10	3,785,128	+2.45(+5.37%)
Jun 18, 2021	46.13	46.91	45.53	45.65	4,595,944	-1.12(-2.40%)
Jun 17, 2021	48.72	48.83	45.83	46.77	4,402,824	-2.23(-4.54%)
Jun 16, 2021	50.02	50.02	48.66	49.00	2,014,542	-1.04(-2.08%)
Jun 15, 2021	49.55	50.13	48.70	50.04	1,978,538	+0.75(+1.52%)
Jun 14, 2021	50.32	50.67	49.03	49.29	2,330,641	-1.04(-2.06%)
Jun 11, 2021	50.70	51.35	50.01	50.33	1,362,439	+0.06(+0.11%)
Jun 10, 2021	52.20	52.50	50.24	50.27	2,155,306	-1.65(-3.17%)
Jun 09, 2021	52.00	52.09	50.90	51.92	1,346,096	-0.06(-0.11%)
Jun 08, 2021	51.41	52.35	50.89	51.97	1,428,738	+0.01(+0.02%)
Jun 07, 2021	52.62	52.93	51.69	51.96	1,170,568	+0.18(+0.34%)
Jun 04, 2021	51.78	52.32	51.21	51.79	1,415,047	+0.32(+0.62%)
Jun 03, 2021	50.59	51.51	50.16	51.47	1,409,712	+0.48(+0.94%)
Jun 02, 2021	51.83	51.86	50.93	50.99	1,383,672	-0.64(-1.23%)
Jun 01, 2021	50.69	51.71	50.51	51.63	2,602,291	+1.89(+3.80%)
May 28, 2021	49.58	49.87	48.98	49.74	1,359,503	+0.32(+0.64%)
May 27, 2021	49.18	49.67	49.11	49.42	2,223,669	+0.79(+1.62%)
May 26, 2021	48.41	48.84	47.76	48.63	2,224,670	+0.19(+0.39%)
May 25, 2021	49.70	50.76	48.40	48.45	2,234,749	-1.16(-2.34%)
May 24, 2021	49.37	49.86	49.05	49.61	1,306,894	+0.65(+1.34%)
May 21, 2021	49.36	49.93	48.91	48.95	1,311,426	+0.23(+0.48%)
May 20, 2021	49.48	49.77	48.09	48.72	2,855,214	-0.81(-1.64%)
May 19, 2021	50.16	50.32	48.87	49.53	2,759,644	-1.52(-2.97%)
May 18, 2021	51.49	53.50	51.02	51.05	3,970,103	-0.04(-0.07%)
May 17, 2021	50.51	51.37	50.25	51.08	2,140,075	+0.25(+0.50%)
May 14, 2021	50.29	51.13	49.93	50.83	1,550,682	+1.00(+2.01%)
May 13, 2021	50.23	50.98	49.00	49.83	2,196,836	-0.33(-0.67%)
May 12, 2021	50.44	50.98	49.94	50.17	2,546,723	-0.41(-0.81%)
May 11, 2021	49.70	51.80	49.32	50.58	3,142,242	-0.26(-0.51%)
May 10, 2021	51.79	52.06	50.72	50.84	3,122,854	-0.42(-0.82%)
May 07, 2021	49.14	51.36	48.80	51.25	4,024,600	+2.73(+5.62%)
May 06, 2021	45.58	48.60	44.87	48.53	3,862,772	+1.94(+4.17%)
May 05, 2021	46.48	47.18	45.99	46.58	2,100,251	+0.43(+0.93%)
May 04, 2021	45.69	46.48	44.95	46.16	2,375,824	+0.01(+0.02%)

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.