Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.52	49.42	47.00	48.82	968,426	+0.95(+1.98%)
Jul 29, 2021	47.77	48.21	46.67	47.87	955,194	-1.15(-2.34%)
Jul 28, 2021	50.41	51.51	47.87	49.02	1,131,335	-2.30(-4.47%)
Jul 27, 2021	50.37	52.86	50.37	51.31	932,318	+1.75(+3.52%)
Jul 26, 2021	49.52	50.32	48.32	49.57	784,454	-0.50(-1.00%)
Jul 23, 2021	49.92	51.91	49.82	50.07	758,605	-0.80(-1.57%)
Jul 22, 2021	48.92	51.41	48.82	50.86	1,276,552	+2.45(+5.05%)
Jul 21, 2021	50.22	50.37	48.37	48.42	919,076	-2.80(-5.46%)
Jul 20, 2021	55.96	56.70	50.41	51.21	1,590,624	-5.14(-9.12%)
Jul 19, 2021	57.20	58.35	54.31	56.35	1,973,711	+2.45(+4.54%)
Jul 16, 2021	50.51	54.26	50.41	53.91	930,605	+2.00(+3.85%)
Jul 15, 2021	51.91	53.91	51.04	51.91	1,015,181	+0.80(+1.56%)
Jul 14, 2021	47.97	51.36	47.57	51.11	1,371,274	+2.30(+4.70%)
Jul 13, 2021	47.12	48.94	46.82	48.82	836,133	+2.55(+5.50%)
Jul 12, 2021	46.82	47.52	46.10	46.27	728,082	-0.15(-0.32%)
Jul 09, 2021	47.87	48.44	46.37	46.42	853,127	-3.04(-6.16%)
Jul 08, 2021	51.11	52.06	48.04	49.47	1,418,510	+1.30(+2.69%)
Jul 07, 2021	47.12	49.47	46.42	48.17	816,672	+1.35(+2.88%)
Jul 06, 2021	44.92	48.07	44.82	46.82	732,692	+1.85(+4.11%)
Jul 02, 2021	43.33	45.32	43.33	44.97	580,953	+1.30(+2.97%)
Jul 01, 2021	44.08	44.67	43.48	43.68	674,115	-1.15(-2.56%)
Jun 30, 2021	45.27	45.87	44.34	44.82	630,375	-0.10(-0.22%)
Jun 29, 2021	43.78	45.25	43.58	44.92	581,079	+0.65(+1.47%)
Jun 28, 2021	43.28	45.22	43.08	44.28	628,258	+0.75(+1.72%)
Jun 25, 2021	43.33	43.58	42.64	43.53	699,357	+0.00(+0.00%)
Jun 24, 2021	44.52	44.92	43.53	43.53	574,942	-1.80(-3.96%)
Jun 23, 2021	45.77	45.77	44.64	45.32	545,204	-0.45(-0.98%)
Jun 22, 2021	46.82	47.83	45.57	45.77	654,112	-0.70(-1.50%)
Jun 21, 2021	48.42	48.92	46.12	46.47	799,974	-3.29(-6.62%)
Jun 18, 2021	48.72	50.32	47.49	49.77	1,334,709	+3.24(+6.97%)
Jun 17, 2021	45.47	48.21	44.82	46.52	903,239	+1.55(+3.44%)
Jun 16, 2021	45.12	46.32	44.57	44.97	1,159,576	+0.30(+0.67%)
Jun 15, 2021	44.38	45.85	44.13	44.67	701,340	+0.35(+0.79%)
Jun 14, 2021	43.58	44.85	43.08	44.33	396,412	+0.40(+0.91%)
Jun 11, 2021	44.82	44.95	43.93	43.93	517,304	-1.45(-3.19%)
Jun 10, 2021	44.08	45.75	43.78	45.37	646,108	+1.00(+2.25%)
Jun 09, 2021	43.28	44.64	43.18	44.38	509,874	+0.85(+1.95%)
Jun 08, 2021	44.57	45.30	43.23	43.53	778,048	-1.45(-3.22%)
Jun 07, 2021	46.57	46.62	44.82	44.97	792,511	-1.90(-4.05%)
Jun 04, 2021	46.87	47.62	46.52	46.87	428,906	-0.60(-1.26%)
Jun 03, 2021	47.32	49.01	46.82	47.47	965,554	+1.15(+2.48%)
Jun 02, 2021	46.07	47.28	46.07	46.32	849,957	-0.10(-0.22%)
Jun 01, 2021	47.02	47.87	46.25	46.42	793,469	-1.75(-3.63%)
May 28, 2021	47.19	48.47	47.16	48.17	989,260	+0.15(+0.31%)
May 27, 2021	48.52	49.11	47.64	48.02	750,252	-1.55(-3.12%)
May 26, 2021	51.96	51.96	49.42	49.57	1,401,479	-2.99(-5.70%)
May 25, 2021	50.51	52.64	49.54	52.56	749,494	+1.45(+2.83%)
May 24, 2021	51.36	52.11	50.41	51.11	601,855	-1.00(-1.92%)
May 21, 2021	51.26	52.51	50.41	52.11	877,463	-0.50(-0.95%)
May 20, 2021	53.41	54.81	52.21	52.61	858,701	-1.00(-1.86%)
May 19, 2021	55.01	56.45	53.56	53.61	1,767,474	+1.20(+2.29%)
May 18, 2021	51.21	52.54	49.97	52.41	882,140	+1.20(+2.34%)
May 17, 2021	52.41	53.66	51.21	51.21	984,667	-0.25(-0.49%)
May 14, 2021	53.86	54.66	51.26	51.46	1,150,450	-4.04(-7.28%)
May 13, 2021	57.65	58.85	54.16	55.51	1,450,390	-3.24(-5.52%)
May 12, 2021	54.91	59.00	53.76	58.75	1,723,204	+5.19(+9.69%)
May 11, 2021	56.60	56.85	52.56	53.56	1,839,164	+0.50(+0.94%)
May 10, 2021	49.52	53.09	49.20	53.06	1,018,650	+3.74(+7.59%)
May 07, 2021	51.16	51.56	48.98	49.32	869,226	-1.85(-3.61%)
May 06, 2021	51.31	54.01	51.11	51.16	1,074,626	-0.25(-0.49%)
May 05, 2021	50.27	52.16	49.97	51.41	949,142	+0.60(+1.18%)
May 04, 2021	50.02	52.31	49.77	50.81	1,405,269	+1.80(+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.