Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	46.59	48.05	46.53	47.41	840,022	+0.40(+0.85%)
Jul 29, 2021	46.30	47.97	45.65	47.01	1,022,350	+1.39(+3.05%)
Jul 28, 2021	47.47	49.47	45.10	45.62	1,011,556	-0.42(-0.91%)
Jul 27, 2021	46.58	47.14	44.91	46.04	647,682	-1.23(-2.60%)
Jul 26, 2021	45.68	47.44	45.33	47.27	1,207,164	+2.27(+5.04%)
Jul 23, 2021	46.21	46.34	44.82	45.00	966,826	-0.99(-2.15%)
Jul 22, 2021	46.35	46.76	45.40	45.99	636,880	-0.96(-2.04%)
Jul 21, 2021	46.23	47.45	45.79	46.95	866,469	+1.31(+2.87%)
Jul 20, 2021	43.71	46.21	43.42	45.64	1,112,472	+2.43(+5.62%)
Jul 19, 2021	45.61	45.64	41.94	43.21	2,188,893	-4.02(-8.51%)
Jul 16, 2021	48.49	48.95	46.90	47.23	955,664	-0.67(-1.40%)
Jul 15, 2021	47.58	48.35	46.57	47.90	1,526,919	+1.21(+2.59%)
Jul 14, 2021	47.64	48.47	46.54	46.69	791,375	-0.54(-1.14%)
Jul 13, 2021	48.72	48.88	47.13	47.23	512,792	-2.06(-4.18%)
Jul 12, 2021	48.75	49.59	47.90	49.29	756,622	-0.25(-0.50%)
Jul 09, 2021	47.57	49.86	47.31	49.54	782,481	+2.56(+5.45%)
Jul 08, 2021	46.00	48.75	45.46	46.98	787,951	-0.37(-0.78%)
Jul 07, 2021	48.56	49.49	47.00	47.35	1,109,899	-1.68(-3.43%)
Jul 06, 2021	51.04	51.39	48.73	49.03	648,093	-2.06(-4.03%)
Jul 02, 2021	51.55	51.69	50.20	51.09	390,297	-0.10(-0.20%)
Jul 01, 2021	50.00	51.73	49.77	51.19	836,716	+1.25(+2.50%)
Jun 30, 2021	49.08	50.73	48.75	49.94	932,938	+0.97(+1.98%)
Jun 29, 2021	49.26	50.30	48.55	48.97	2,085,737	-0.49(-0.99%)
Jun 28, 2021	52.15	52.27	47.97	49.46	2,671,402	-2.93(-5.59%)
Jun 25, 2021	53.60	54.92	52.17	52.39	1,508,719	-1.48(-2.75%)
Jun 24, 2021	53.52	54.33	53.10	53.87	401,745	+0.45(+0.84%)
Jun 23, 2021	54.04	54.30	53.42	53.42	314,759	-0.59(-1.09%)
Jun 22, 2021	53.65	54.20	52.94	54.01	364,562	+0.10(+0.19%)
Jun 21, 2021	53.00	54.05	52.65	53.91	547,549	+1.53(+2.92%)
Jun 18, 2021	51.78	52.79	51.39	52.38	931,141	+0.19(+0.36%)
Jun 17, 2021	53.93	54.78	51.04	52.19	1,035,728	-2.19(-4.03%)
Jun 16, 2021	54.47	55.07	53.79	54.38	412,783	-0.09(-0.17%)
Jun 15, 2021	54.41	55.15	53.95	54.47	359,730	+0.07(+0.13%)
Jun 14, 2021	55.28	56.06	53.99	54.40	717,805	-1.15(-2.07%)
Jun 11, 2021	55.45	55.89	54.51	55.55	439,547	+0.47(+0.85%)
Jun 10, 2021	56.17	56.18	53.93	55.08	469,009	-0.88(-1.57%)
Jun 09, 2021	56.37	56.50	54.84	55.96	550,336	-0.68(-1.20%)
Jun 08, 2021	57.93	58.26	55.69	56.64	761,679	-1.05(-1.82%)
Jun 07, 2021	56.00	58.14	55.41	57.69	1,389,315	+1.69(+3.02%)
Jun 04, 2021	55.60	56.15	54.74	56.00	702,199	+1.00(+1.82%)
Jun 03, 2021	54.54	55.51	53.00	55.00	664,111	+0.01(+0.02%)
Jun 02, 2021	56.05	56.41	54.48	54.99	664,363	-1.27(-2.26%)
Jun 01, 2021	54.60	56.57	54.60	56.26	858,685	+1.83(+3.36%)
May 28, 2021	55.19	55.42	53.97	54.43	357,623	-1.03(-1.86%)
May 27, 2021	54.89	55.59	53.64	55.46	1,180,206	+0.58(+1.06%)
May 26, 2021	53.91	54.97	53.73	54.88	606,007	+0.84(+1.55%)
May 25, 2021	53.66	54.47	52.83	54.04	1,094,993	+1.04(+1.96%)
May 24, 2021	52.50	53.86	52.15	53.00	917,097	+1.22(+2.36%)
May 21, 2021	52.17	52.84	51.64	51.78	1,215,423	+0.41(+0.80%)
May 20, 2021	52.51	52.80	50.99	51.37	900,027	-0.99(-1.89%)
May 19, 2021	51.72	52.50	50.60	52.36	776,405	-0.54(-1.02%)
May 18, 2021	52.64	54.09	52.41	52.90	733,654	+0.58(+1.11%)
May 17, 2021	52.09	52.38	50.50	52.32	617,590	-0.65(-1.23%)
May 14, 2021	51.39	53.41	51.23	52.97	583,655	+2.23(+4.39%)
May 13, 2021	49.99	51.48	49.23	50.74	703,415	+1.24(+2.51%)
May 12, 2021	52.39	52.70	49.26	49.50	1,114,536	-3.42(-6.46%)
May 11, 2021	51.36	53.22	50.35	52.92	894,995	+0.66(+1.26%)
May 10, 2021	53.29	53.81	52.09	52.26	835,143	-1.43(-2.66%)
May 07, 2021	53.87	54.71	53.38	53.69	685,847	+0.60(+1.13%)
May 06, 2021	53.31	54.73	52.33	53.09	1,308,941	-0.12(-0.23%)
May 05, 2021	53.98	54.76	52.86	53.21	1,211,183	-0.44(-0.82%)
May 04, 2021	53.00	53.66	51.50	53.65	756,483	+0.47(+0.88%)

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.