Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	45.41	45.96	44.92	45.36	1,361,112	-0.26(-0.57%)
Jul 29, 2021	46.21	46.33	45.54	45.62	1,218,007	-0.25(-0.54%)
Jul 28, 2021	45.79	46.29	45.54	45.87	1,344,645	+0.05(+0.10%)
Jul 27, 2021	45.02	45.82	44.12	45.82	2,122,540	+0.45(+1.00%)
Jul 26, 2021	44.62	45.39	44.53	45.37	1,342,463	+0.97(+2.18%)
Jul 23, 2021	44.46	44.54	43.89	44.40	1,540,420	+0.19(+0.44%)
Jul 22, 2021	44.94	44.94	44.09	44.21	948,079	-0.73(-1.62%)
Jul 21, 2021	45.32	45.68	44.89	44.94	1,192,856	+0.23(+0.52%)
Jul 20, 2021	44.31	45.33	44.31	44.71	2,383,680	+0.47(+1.06%)
Jul 19, 2021	44.29	44.83	43.68	44.24	1,536,271	-0.94(-2.08%)
Jul 16, 2021	46.70	46.92	45.06	45.18	1,905,002	-1.18(-2.55%)
Jul 15, 2021	46.81	47.09	45.91	46.36	3,040,162	-0.89(-1.89%)
Jul 14, 2021	47.50	48.03	47.13	47.25	1,298,511	-0.29(-0.62%)
Jul 13, 2021	48.80	48.87	47.45	47.55	1,386,090	-1.12(-2.31%)
Jul 12, 2021	47.43	48.74	47.04	48.67	1,281,829	-0.06(-0.13%)
Jul 09, 2021	48.68	49.29	48.31	48.74	1,664,685	+1.05(+2.20%)
Jul 08, 2021	47.29	48.15	46.74	47.69	1,696,876	-0.46(-0.96%)
Jul 07, 2021	46.80	48.33	46.76	48.15	1,605,896	+0.88(+1.85%)
Jul 06, 2021	48.28	48.49	46.31	47.27	2,587,756	-1.31(-2.69%)
Jul 02, 2021	49.10	49.10	47.96	48.58	1,439,505	-0.59(-1.20%)
Jul 01, 2021	49.48	49.69	48.97	49.17	1,202,535	+0.11(+0.23%)
Jun 30, 2021	48.35	49.09	48.10	49.06	1,382,611	+0.60(+1.24%)
Jun 29, 2021	49.18	49.74	48.28	48.46	944,208	-0.37(-0.76%)
Jun 28, 2021	49.18	49.27	48.18	48.83	2,005,840	-0.29(-0.58%)
Jun 25, 2021	49.37	49.98	49.05	49.11	1,842,012	-0.07(-0.15%)
Jun 24, 2021	49.37	49.49	48.91	49.19	918,444	+0.18(+0.38%)
Jun 23, 2021	49.50	49.74	48.99	49.00	1,032,033	-0.41(-0.82%)
Jun 22, 2021	49.61	49.80	48.84	49.41	1,026,779	-0.22(-0.45%)
Jun 21, 2021	49.41	49.86	49.11	49.63	1,369,460	+1.67(+3.48%)
Jun 18, 2021	47.53	48.64	47.39	47.96	3,431,840	-0.69(-1.42%)
Jun 17, 2021	51.14	51.26	48.10	48.65	2,591,695	-2.29(-4.49%)
Jun 16, 2021	51.65	51.96	50.75	50.94	1,725,865	-1.10(-2.11%)
Jun 15, 2021	51.51	52.27	51.16	52.04	1,662,260	+1.09(+2.14%)
Jun 14, 2021	52.63	53.16	50.61	50.95	2,435,684	-1.91(-3.61%)
Jun 11, 2021	52.17	53.05	51.84	52.86	2,176,819	+1.10(+2.12%)
Jun 10, 2021	53.11	53.28	51.67	51.76	2,360,790	-0.71(-1.35%)
Jun 09, 2021	53.52	53.52	52.45	52.47	1,752,463	-1.20(-2.23%)
Jun 08, 2021	53.18	53.91	52.34	53.67	1,513,539	+0.30(+0.55%)
Jun 07, 2021	54.37	54.49	53.19	53.37	1,814,122	-0.99(-1.81%)
Jun 04, 2021	54.43	54.90	54.05	54.36	1,196,495	+0.14(+0.26%)
Jun 03, 2021	53.98	54.34	53.55	54.22	1,034,898	+0.05(+0.09%)
Jun 02, 2021	55.10	55.10	54.02	54.17	1,386,848	-0.63(-1.14%)
Jun 01, 2021	54.48	54.95	54.09	54.80	1,566,196	+1.04(+1.94%)
May 28, 2021	53.48	53.85	52.99	53.76	1,320,482	+0.24(+0.45%)
May 27, 2021	53.55	53.99	53.02	53.52	3,844,245	+0.53(+0.99%)
May 26, 2021	52.90	53.30	52.30	52.99	1,404,424	-0.01(-0.02%)
May 25, 2021	53.70	53.89	52.81	53.00	1,406,697	-0.70(-1.30%)
May 24, 2021	54.15	54.18	53.64	53.70	1,223,249	+0.30(+0.55%)
May 21, 2021	53.50	53.94	53.03	53.41	2,489,541	+0.09(+0.17%)
May 20, 2021	53.60	53.96	52.95	53.32	2,256,485	-0.56(-1.04%)
May 19, 2021	54.48	54.51	53.44	53.88	2,091,417	-1.17(-2.13%)
May 18, 2021	56.62	56.65	55.02	55.05	1,439,891	-1.71(-3.00%)
May 17, 2021	55.74	56.96	55.36	56.76	1,899,543	+1.14(+2.05%)
May 14, 2021	55.69	56.12	55.53	55.62	1,707,307	+0.11(+0.20%)
May 13, 2021	53.37	55.54	53.26	55.51	2,199,884	+1.85(+3.46%)
May 12, 2021	55.69	55.98	53.52	53.65	2,748,150	-2.10(-3.77%)
May 11, 2021	54.63	55.84	54.21	55.75	2,943,297	+0.95(+1.74%)
May 10, 2021	55.45	55.61	54.72	54.80	3,360,626	-0.06(-0.10%)
May 07, 2021	54.52	55.40	54.32	54.86	1,862,711	-0.36(-0.65%)
May 06, 2021	54.08	55.25	53.38	55.21	2,014,259	+1.65(+3.09%)
May 05, 2021	52.53	54.37	49.92	53.56	3,813,333	+0.46(+0.86%)
May 04, 2021	52.84	53.61	52.40	53.10	2,292,350	+0.42(+0.80%)

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.