Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.88	50.52	49.10	49.28	2,052,187	-0.44(-0.88%)
Jul 29, 2021	49.82	50.02	49.51	49.72	1,016,893	+0.38(+0.77%)
Jul 28, 2021	48.94	49.59	48.26	49.34	1,132,582	+0.68(+1.40%)
Jul 27, 2021	48.95	49.19	48.11	48.66	1,088,593	-0.62(-1.26%)
Jul 26, 2021	48.94	49.82	48.79	49.28	1,562,835	+0.22(+0.46%)
Jul 23, 2021	49.70	49.74	48.58	49.06	1,577,087	-0.36(-0.72%)
Jul 22, 2021	49.69	49.71	48.98	49.42	1,415,945	-0.09(-0.18%)
Jul 21, 2021	49.07	49.74	49.07	49.51	1,215,085	+0.90(+1.86%)
Jul 20, 2021	47.86	49.05	47.50	48.60	2,318,018	+0.89(+1.86%)
Jul 19, 2021	48.06	48.27	47.36	47.72	2,667,203	-1.54(-3.13%)
Jul 16, 2021	51.09	51.20	49.12	49.26	1,893,805	-1.52(-2.99%)
Jul 15, 2021	50.60	51.33	50.38	50.78	1,191,350	-0.24(-0.47%)
Jul 14, 2021	51.45	51.81	50.90	51.02	1,319,702	-0.08(-0.16%)
Jul 13, 2021	51.04	51.34	50.65	51.10	1,280,831	+0.16(+0.31%)
Jul 12, 2021	50.60	51.28	50.21	50.94	1,181,895	+0.16(+0.31%)
Jul 09, 2021	50.01	50.96	49.80	50.79	1,364,083	+1.35(+2.74%)
Jul 08, 2021	48.75	49.66	48.26	49.43	1,956,779	+0.10(+0.20%)
Jul 07, 2021	48.95	49.67	48.69	49.33	1,468,812	+0.32(+0.66%)
Jul 06, 2021	50.47	50.47	48.58	49.01	1,810,760	-1.47(-2.91%)
Jul 02, 2021	50.94	51.14	49.90	50.48	1,365,003	-0.49(-0.96%)
Jul 01, 2021	50.82	51.42	50.62	50.97	1,404,330	+0.68(+1.35%)
Jun 30, 2021	49.18	50.30	48.99	50.29	2,148,871	+1.07(+2.17%)
Jun 29, 2021	49.88	50.44	48.84	49.22	1,593,870	+0.76(+1.56%)
Jun 28, 2021	49.99	49.99	48.45	48.46	2,562,278	-1.33(-2.67%)
Jun 25, 2021	50.06	50.21	49.72	49.79	2,243,203	+0.15(+0.30%)
Jun 24, 2021	50.01	50.32	49.59	49.65	2,531,631	-0.33(-0.67%)
Jun 23, 2021	50.24	50.43	49.89	49.98	2,008,468	+0.00(+0.00%)
Jun 22, 2021	49.43	50.29	48.92	49.98	3,070,530	+1.39(+2.85%)
Jun 21, 2021	48.02	49.16	48.01	48.59	3,966,054	+1.28(+2.71%)
Jun 18, 2021	47.72	48.02	46.99	47.31	4,336,308	-0.98(-2.03%)
Jun 17, 2021	50.32	50.32	48.14	48.29	4,396,558	-2.09(-4.14%)
Jun 16, 2021	51.47	51.59	50.20	50.38	3,128,521	-1.10(-2.14%)
Jun 15, 2021	51.77	52.06	50.79	51.48	2,150,660	-0.48(-0.93%)
Jun 14, 2021	52.76	53.12	51.72	51.96	3,777,451	-0.95(-1.80%)
Jun 11, 2021	52.94	53.34	52.74	52.91	1,264,548	+0.27(+0.51%)
Jun 10, 2021	53.37	53.59	52.56	52.65	1,903,550	-0.38(-0.72%)
Jun 09, 2021	52.74	53.28	52.15	53.03	3,113,243	+0.39(+0.74%)
Jun 08, 2021	52.59	53.03	52.19	52.64	2,849,185	+0.05(+0.09%)
Jun 07, 2021	53.16	53.75	52.58	52.59	4,140,803	-0.02(-0.05%)
Jun 04, 2021	52.19	52.69	52.02	52.61	5,115,905	+1.51(+2.95%)
Jun 03, 2021	50.97	51.28	50.37	51.10	2,332,739	-0.26(-0.51%)
Jun 02, 2021	52.06	52.06	50.88	51.37	2,128,301	-0.41(-0.79%)
Jun 01, 2021	50.77	52.33	50.77	51.77	6,453,214	+1.10(+2.17%)
May 28, 2021	50.35	50.87	49.94	50.67	3,899,091	+0.44(+0.88%)
May 27, 2021	49.91	50.36	49.69	50.23	2,240,433	+0.54(+1.08%)
May 26, 2021	49.14	50.19	48.56	49.69	3,833,692	+0.45(+0.91%)
May 25, 2021	49.73	50.22	49.13	49.25	2,426,931	-0.56(-1.13%)
May 24, 2021	49.53	50.10	49.46	49.81	1,699,938	+0.92(+1.88%)
May 21, 2021	49.31	49.94	48.87	48.89	2,062,054	+0.03(+0.07%)
May 20, 2021	48.80	48.97	48.24	48.85	1,689,793	+0.05(+0.10%)
May 19, 2021	49.18	49.18	48.00	48.81	2,350,123	-0.95(-1.90%)
May 18, 2021	50.06	50.81	49.74	49.75	2,172,817	-0.09(-0.18%)
May 17, 2021	49.12	49.87	48.85	49.84	2,005,404	+0.48(+0.97%)
May 14, 2021	48.76	49.63	48.68	49.36	2,258,681	+1.02(+2.11%)
May 13, 2021	48.71	48.98	47.97	48.34	2,502,595	-0.51(-1.05%)
May 12, 2021	50.12	50.51	48.60	48.85	2,103,657	-1.26(-2.52%)
May 11, 2021	49.27	50.58	49.16	50.12	3,019,930	-0.23(-0.45%)
May 10, 2021	50.51	50.85	50.13	50.35	3,409,820	+0.29(+0.59%)
May 07, 2021	48.66	50.51	48.23	50.05	3,465,742	+1.48(+3.06%)
May 06, 2021	48.19	48.66	47.33	48.57	3,092,184	+0.42(+0.88%)
May 05, 2021	48.04	48.69	47.22	48.14	2,970,920	+0.57(+1.20%)
May 04, 2021	46.24	47.60	45.89	47.57	4,289,393	+1.95(+4.27%)

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.