Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.04	46.42	46.02	46.15	9,646	-0.51(-1.10%)
Jul 29, 2021	47.16	47.16	46.45	46.66	10,768	-0.04(-0.08%)
Jul 28, 2021	45.62	46.85	45.62	46.70	24,797	+1.94(+4.33%)
Jul 27, 2021	44.72	44.89	44.08	44.76	23,499	-1.37(-2.96%)
Jul 26, 2021	46.43	46.69	46.04	46.13	16,065	-1.67(-3.50%)
Jul 23, 2021	48.11	48.11	47.61	47.80	2,000	-1.15(-2.34%)
Jul 22, 2021	48.95	49.05	48.83	48.95	7,126	+0.10(+0.21%)
Jul 21, 2021	48.44	48.85	48.41	48.85	4,496	+0.35(+0.72%)
Jul 20, 2021	48.09	48.61	48.02	48.50	12,790	+0.07(+0.15%)
Jul 19, 2021	48.38	48.59	48.09	48.42	16,710	-0.70(-1.42%)
Jul 16, 2021	49.70	49.70	49.03	49.12	52,724	-0.50(-1.01%)
Jul 15, 2021	49.68	49.93	49.47	49.62	10,355	+0.22(+0.44%)
Jul 14, 2021	49.79	49.79	49.40	49.40	21,944	+0.08(+0.15%)
Jul 13, 2021	49.26	49.58	49.22	49.33	3,031	+0.35(+0.71%)
Jul 12, 2021	48.83	49.02	48.81	48.98	2,723	-0.04(-0.08%)
Jul 09, 2021	48.70	49.02	48.70	49.02	1,464	+1.03(+2.16%)
Jul 08, 2021	47.87	48.14	47.69	47.98	4,076	-1.17(-2.38%)
Jul 07, 2021	49.54	49.54	49.11	49.15	10,365	-0.05(-0.10%)
Jul 06, 2021	49.58	49.73	49.13	49.20	10,240	-1.21(-2.40%)
Jul 02, 2021	50.41	50.50	50.20	50.41	12,820	-0.36(-0.70%)
Jul 01, 2021	51.02	51.06	50.57	50.76	15,186	-0.42(-0.83%)
Jun 30, 2021	51.12	51.22	51.07	51.19	10,025	-0.41(-0.79%)
Jun 29, 2021	51.29	51.59	51.21	51.59	11,970	-0.17(-0.33%)
Jun 28, 2021	51.75	51.76	51.64	51.76	8,998	+0.25(+0.49%)
Jun 25, 2021	51.57	51.57	51.38	51.51	2,918	+0.44(+0.86%)
Jun 24, 2021	50.80	51.09	50.80	51.07	11,165	+0.59(+1.17%)
Jun 23, 2021	50.52	50.70	50.43	50.48	9,325	+0.35(+0.69%)
Jun 22, 2021	49.92	50.13	49.85	50.13	3,067	-0.12(-0.23%)
Jun 21, 2021	50.12	50.25	49.87	50.25	5,847	+0.11(+0.22%)
Jun 18, 2021	50.25	50.30	50.02	50.14	75,414	-0.25(-0.50%)
Jun 17, 2021	50.34	50.46	50.35	50.40	21,001	+0.43(+0.86%)
Jun 16, 2021	50.41	50.48	49.81	49.97	22,169	-0.61(-1.20%)
Jun 15, 2021	50.90	50.94	50.56	50.58	10,467	-0.52(-1.02%)
Jun 14, 2021	51.06	51.23	50.99	51.10	5,103	+0.11(+0.22%)
Jun 11, 2021	51.20	51.20	50.83	50.99	8,620	-0.15(-0.29%)
Jun 10, 2021	51.13	51.24	51.06	51.14	16,304	+0.30(+0.59%)
Jun 09, 2021	50.93	51.18	50.84	50.84	16,584	-0.11(-0.22%)
Jun 08, 2021	51.04	51.13	50.86	50.95	12,893	-0.23(-0.45%)
Jun 07, 2021	50.94	51.21	50.94	51.18	3,225	-0.26(-0.51%)
Jun 04, 2021	51.56	51.56	51.39	51.45	3,377	+0.49(+0.97%)
Jun 03, 2021	51.07	51.36	50.86	50.95	15,971	-0.86(-1.66%)
Jun 02, 2021	51.55	51.81	51.50	51.81	48,277	+0.08(+0.16%)
Jun 01, 2021	51.72	51.77	51.46	51.73	17,035	+1.14(+2.25%)
May 28, 2021	50.26	50.60	50.26	50.59	9,596	+0.05(+0.11%)
May 27, 2021	50.43	50.57	50.29	50.53	10,247	+0.24(+0.48%)
May 26, 2021	50.21	50.32	50.01	50.29	34,559	+0.47(+0.93%)
May 25, 2021	49.98	49.99	49.79	49.82	27,329	+0.57(+1.16%)
May 24, 2021	49.12	49.38	49.09	49.25	11,403	+0.37(+0.76%)
May 21, 2021	49.31	49.32	48.83	48.88	13,951	-0.59(-1.20%)
May 20, 2021	49.30	49.57	49.30	49.47	5,370	+0.26(+0.52%)
May 19, 2021	48.88	49.33	48.87	49.21	6,714	-0.08(-0.17%)
May 18, 2021	49.09	49.47	49.09	49.30	5,523	+0.48(+0.98%)
May 17, 2021	48.54	48.83	48.54	48.82	3,662	+0.39(+0.81%)
May 14, 2021	48.08	48.52	47.96	48.43	9,119	+0.87(+1.82%)
May 13, 2021	47.65	48.07	47.33	47.56	37,364	-0.47(-0.98%)
May 12, 2021	48.62	48.70	47.87	48.03	71,590	-0.91(-1.85%)
May 11, 2021	47.85	48.97	47.85	48.94	16,234	+0.35(+0.72%)
May 10, 2021	49.30	49.30	48.59	48.59	9,826	-1.08(-2.18%)
May 07, 2021	49.78	49.92	49.63	49.67	272,638	+0.17(+0.34%)
May 06, 2021	49.42	49.50	49.28	49.50	49,579	+0.25(+0.51%)
May 05, 2021	49.32	49.46	49.22	49.24	4,895	+0.26(+0.53%)
May 04, 2021	49.19	49.19	48.60	48.98	13,695	-0.41(-0.83%)

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.