Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.04	46.42	46.02	46.15	9,645	-0.51(-1.10%)
Jul 29, 2021	47.16	47.16	46.45	46.67	10,767	-0.04(-0.08%)
Jul 28, 2021	45.63	46.86	45.63	46.71	24,794	+1.94(+4.33%)
Jul 27, 2021	44.72	44.90	44.08	44.77	23,496	-1.37(-2.96%)
Jul 26, 2021	46.43	46.70	46.05	46.13	16,063	-1.67(-3.50%)
Jul 23, 2021	48.12	48.12	47.61	47.81	2,000	-1.15(-2.34%)
Jul 22, 2021	48.95	49.06	48.84	48.96	7,125	+0.10(+0.21%)
Jul 21, 2021	48.45	48.85	48.42	48.85	4,495	+0.35(+0.72%)
Jul 20, 2021	48.10	48.62	48.03	48.50	12,789	+0.07(+0.15%)
Jul 19, 2021	48.38	48.60	48.10	48.43	16,708	-0.70(-1.42%)
Jul 16, 2021	49.71	49.71	49.04	49.13	52,717	-0.50(-1.01%)
Jul 15, 2021	49.68	49.94	49.48	49.63	10,353	+0.22(+0.44%)
Jul 14, 2021	49.80	49.80	49.41	49.41	21,941	+0.08(+0.15%)
Jul 13, 2021	49.27	49.59	49.22	49.33	3,031	+0.35(+0.71%)
Jul 12, 2021	48.84	49.03	48.81	48.99	2,722	-0.04(-0.08%)
Jul 09, 2021	48.71	49.03	48.71	49.02	1,464	+1.03(+2.16%)
Jul 08, 2021	47.88	48.15	47.70	47.99	4,076	-1.17(-2.38%)
Jul 07, 2021	49.54	49.54	49.12	49.16	10,364	-0.05(-0.10%)
Jul 06, 2021	49.59	49.74	49.14	49.21	10,239	-1.21(-2.40%)
Jul 02, 2021	50.41	50.51	50.21	50.41	12,819	-0.36(-0.70%)
Jul 01, 2021	51.02	51.07	50.57	50.77	15,184	-0.42(-0.83%)
Jun 30, 2021	51.12	51.23	51.08	51.19	10,023	-0.41(-0.79%)
Jun 29, 2021	51.29	51.60	51.22	51.60	11,968	-0.17(-0.33%)
Jun 28, 2021	51.76	51.77	51.65	51.77	8,997	+0.25(+0.49%)
Jun 25, 2021	51.57	51.57	51.39	51.52	2,918	+0.44(+0.86%)
Jun 24, 2021	50.81	51.10	50.81	51.08	11,164	+0.59(+1.17%)
Jun 23, 2021	50.53	50.70	50.44	50.49	9,324	+0.35(+0.69%)
Jun 22, 2021	49.93	50.14	49.86	50.14	3,066	-0.12(-0.23%)
Jun 21, 2021	50.12	50.26	49.88	50.26	5,847	+0.11(+0.22%)
Jun 18, 2021	50.25	50.31	50.03	50.15	75,404	-0.25(-0.50%)
Jun 17, 2021	50.35	50.47	50.35	50.40	20,999	+0.43(+0.86%)
Jun 16, 2021	50.41	50.49	49.81	49.97	22,166	-0.61(-1.20%)
Jun 15, 2021	50.91	50.95	50.56	50.58	10,466	-0.52(-1.02%)
Jun 14, 2021	51.07	51.24	50.99	51.10	5,102	+0.11(+0.22%)
Jun 11, 2021	51.21	51.21	50.84	50.99	8,619	-0.15(-0.29%)
Jun 10, 2021	51.13	51.25	51.07	51.14	16,302	+0.30(+0.59%)
Jun 09, 2021	50.94	51.19	50.85	50.85	16,582	-0.11(-0.22%)
Jun 08, 2021	51.05	51.13	50.86	50.96	12,892	-0.23(-0.45%)
Jun 07, 2021	50.95	51.22	50.95	51.19	3,225	-0.26(-0.51%)
Jun 04, 2021	51.56	51.56	51.40	51.45	3,377	+0.49(+0.97%)
Jun 03, 2021	51.08	51.37	50.86	50.96	15,969	-0.86(-1.66%)
Jun 02, 2021	51.55	51.82	51.51	51.82	48,271	+0.08(+0.16%)
Jun 01, 2021	51.72	51.78	51.47	51.73	17,033	+1.14(+2.25%)
May 28, 2021	50.27	50.61	50.27	50.59	9,595	+0.05(+0.11%)
May 27, 2021	50.43	50.57	50.29	50.54	10,246	+0.24(+0.48%)
May 26, 2021	50.22	50.32	50.01	50.29	34,555	+0.47(+0.93%)
May 25, 2021	49.99	50.00	49.80	49.83	27,326	+0.57(+1.16%)
May 24, 2021	49.13	49.39	49.10	49.26	11,401	+0.37(+0.76%)
May 21, 2021	49.31	49.32	48.84	48.89	13,949	-0.59(-1.20%)
May 20, 2021	49.31	49.58	49.31	49.48	5,370	+0.26(+0.52%)
May 19, 2021	48.89	49.33	48.88	49.22	6,713	-0.08(-0.17%)
May 18, 2021	49.10	49.48	49.10	49.30	5,522	+0.48(+0.98%)
May 17, 2021	48.55	48.84	48.55	48.82	3,662	+0.39(+0.81%)
May 14, 2021	48.09	48.53	47.96	48.43	9,118	+0.87(+1.82%)
May 13, 2021	47.65	48.07	47.34	47.56	37,359	-0.47(-0.98%)
May 12, 2021	48.62	48.71	47.88	48.04	71,581	-0.91(-1.85%)
May 11, 2021	47.86	48.98	47.86	48.94	16,231	+0.35(+0.72%)
May 10, 2021	49.31	49.31	48.59	48.59	9,825	-1.08(-2.18%)
May 07, 2021	49.79	49.93	49.63	49.67	272,604	+0.17(+0.34%)
May 06, 2021	49.43	49.50	49.29	49.50	49,573	+0.25(+0.51%)
May 05, 2021	49.32	49.47	49.23	49.25	4,894	+0.26(+0.53%)
May 04, 2021	49.19	49.20	48.61	48.99	13,693	-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.