Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.25	49.15	46.74	48.55	973,723	+0.94(+1.98%)
Jul 29, 2021	47.51	47.95	46.42	47.61	960,418	-1.14(-2.34%)
Jul 28, 2021	50.14	51.23	47.61	48.75	1,137,523	-2.28(-4.47%)
Jul 27, 2021	50.09	52.57	50.09	51.03	937,418	+1.74(+3.52%)
Jul 26, 2021	49.25	50.04	48.06	49.30	788,744	-0.50(-1.00%)
Jul 23, 2021	49.64	51.63	49.55	49.79	762,754	-0.79(-1.57%)
Jul 22, 2021	48.65	51.13	48.55	50.59	1,283,534	+2.43(+5.05%)
Jul 21, 2021	49.94	50.09	48.11	48.15	924,102	-2.78(-5.46%)
Jul 20, 2021	55.65	56.40	50.14	50.94	1,599,324	-5.11(-9.12%)
Jul 19, 2021	56.89	58.03	54.02	56.05	1,984,506	+2.43(+4.54%)
Jul 16, 2021	50.24	53.96	50.14	53.62	935,695	+1.99(+3.85%)
Jul 15, 2021	51.63	53.62	50.76	51.63	1,020,734	+0.79(+1.56%)
Jul 14, 2021	47.71	51.08	47.31	50.84	1,378,774	+2.28(+4.70%)
Jul 13, 2021	46.86	48.68	46.57	48.55	840,706	+2.53(+5.50%)
Jul 12, 2021	46.57	47.26	45.85	46.02	732,065	-0.15(-0.32%)
Jul 09, 2021	47.61	48.18	46.12	46.17	857,793	-3.03(-6.16%)
Jul 08, 2021	50.84	51.78	47.78	49.20	1,426,269	+1.29(+2.69%)
Jul 07, 2021	46.86	49.20	46.17	47.91	821,138	+1.34(+2.88%)
Jul 06, 2021	44.68	47.81	44.58	46.57	736,699	+1.84(+4.11%)
Jul 02, 2021	43.09	45.08	43.09	44.73	584,131	+1.29(+2.97%)
Jul 01, 2021	43.84	44.43	43.24	43.44	677,802	-1.14(-2.56%)
Jun 30, 2021	45.03	45.62	44.10	44.58	633,823	-0.10(-0.22%)
Jun 29, 2021	43.54	45.00	43.34	44.68	584,257	+0.65(+1.47%)
Jun 28, 2021	43.04	44.98	42.84	44.03	631,694	+0.74(+1.72%)
Jun 25, 2021	43.09	43.34	42.41	43.29	703,182	+0.00(+0.00%)
Jun 24, 2021	44.28	44.68	43.29	43.29	578,087	-1.79(-3.96%)
Jun 23, 2021	45.52	45.52	44.40	45.08	548,186	-0.45(-0.98%)
Jun 22, 2021	46.57	47.57	45.33	45.52	657,690	-0.70(-1.50%)
Jun 21, 2021	48.15	48.65	45.87	46.22	804,349	-3.28(-6.62%)
Jun 18, 2021	48.45	50.04	47.24	49.50	1,342,009	+3.23(+6.97%)
Jun 17, 2021	45.23	47.95	44.58	46.27	908,180	+1.54(+3.44%)
Jun 16, 2021	44.88	46.07	44.33	44.73	1,165,918	+0.30(+0.67%)
Jun 15, 2021	44.13	45.60	43.89	44.43	705,176	+0.35(+0.79%)
Jun 14, 2021	43.34	44.61	42.84	44.08	398,580	+0.40(+0.91%)
Jun 11, 2021	44.58	44.70	43.69	43.69	520,134	-1.44(-3.19%)
Jun 10, 2021	43.84	45.50	43.54	45.13	649,642	+0.99(+2.25%)
Jun 09, 2021	43.04	44.39	42.94	44.13	512,662	+0.84(+1.95%)
Jun 08, 2021	44.33	45.05	42.99	43.29	782,303	-1.44(-3.22%)
Jun 07, 2021	46.32	46.37	44.58	44.73	796,846	-1.89(-4.05%)
Jun 04, 2021	46.62	47.36	46.27	46.62	431,251	-0.60(-1.26%)
Jun 03, 2021	47.06	48.75	46.57	47.21	970,835	+1.14(+2.48%)
Jun 02, 2021	45.82	47.02	45.82	46.07	854,605	-0.10(-0.21%)
Jun 01, 2021	46.76	47.61	46.00	46.17	797,809	-1.74(-3.63%)
May 28, 2021	46.93	48.20	46.91	47.91	994,671	+0.15(+0.31%)
May 27, 2021	48.25	48.84	47.39	47.76	754,355	-1.54(-3.12%)
May 26, 2021	51.68	51.68	49.15	49.30	1,409,144	-2.98(-5.70%)
May 25, 2021	50.24	52.36	49.27	52.28	753,593	+1.44(+2.83%)
May 24, 2021	51.08	51.83	50.14	50.84	605,147	-0.99(-1.92%)
May 21, 2021	50.98	52.23	50.14	51.83	882,262	-0.50(-0.95%)
May 20, 2021	53.12	54.51	51.93	52.33	863,397	-0.99(-1.86%)
May 19, 2021	54.71	56.14	53.27	53.32	1,777,141	+1.19(+2.29%)
May 18, 2021	50.94	52.25	49.69	52.13	886,964	+1.19(+2.34%)
May 17, 2021	52.13	53.37	50.94	50.94	990,053	-0.25(-0.48%)
May 14, 2021	53.57	54.36	50.98	51.18	1,156,742	-4.02(-7.28%)
May 13, 2021	57.34	58.53	53.86	55.20	1,458,323	-3.23(-5.52%)
May 12, 2021	54.61	58.68	53.47	58.43	1,732,629	+5.16(+9.69%)
May 11, 2021	56.30	56.54	52.28	53.27	1,849,223	+0.50(+0.94%)
May 10, 2021	49.25	52.81	48.93	52.77	1,024,221	+3.72(+7.59%)
May 07, 2021	50.89	51.28	48.71	49.05	873,980	-1.84(-3.61%)
May 06, 2021	51.03	53.71	50.84	50.89	1,080,504	-0.25(-0.49%)
May 05, 2021	49.99	51.87	49.69	51.13	954,333	+0.60(+1.18%)
May 04, 2021	49.74	52.03	49.50	50.54	1,412,954	+1.79(+3.67%)

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.