Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.20	48.79	46.74	47.98	127,819	-0.47(-0.98%)
Jul 29, 2021	48.41	48.98	47.95	48.45	109,563	+0.63(+1.33%)
Jul 28, 2021	47.86	48.26	46.77	47.82	121,692	+0.60(+1.26%)
Jul 27, 2021	47.05	47.50	46.60	47.22	98,854	-0.06(-0.12%)
Jul 26, 2021	47.17	47.72	46.80	47.28	83,401	+0.35(+0.75%)
Jul 23, 2021	46.95	47.00	46.36	46.93	52,109	+0.28(+0.61%)
Jul 22, 2021	47.20	48.15	46.48	46.64	87,897	-0.78(-1.64%)
Jul 21, 2021	47.70	48.43	47.32	47.42	137,301	+0.19(+0.40%)
Jul 20, 2021	45.49	47.60	45.49	47.23	230,099	+2.02(+4.46%)
Jul 19, 2021	44.71	45.31	44.01	45.21	205,515	-0.60(-1.30%)
Jul 16, 2021	47.20	47.20	45.72	45.81	103,045	-0.85(-1.83%)
Jul 15, 2021	46.65	47.15	46.37	46.66	100,724	-0.31(-0.67%)
Jul 14, 2021	47.91	48.14	46.89	46.98	129,838	-0.48(-1.02%)
Jul 13, 2021	47.73	48.01	47.26	47.46	122,703	-0.65(-1.36%)
Jul 12, 2021	47.29	48.17	46.92	48.11	127,295	+0.30(+0.63%)
Jul 09, 2021	47.46	48.23	47.46	47.81	99,097	+1.30(+2.79%)
Jul 08, 2021	46.00	47.05	45.88	46.51	192,430	-0.60(-1.27%)
Jul 07, 2021	47.06	47.83	46.63	47.11	141,734	-0.15(-0.32%)
Jul 06, 2021	48.32	48.32	46.41	47.26	150,751	-1.07(-2.21%)
Jul 02, 2021	49.01	49.01	48.17	48.33	151,046	-0.58(-1.18%)
Jul 01, 2021	48.90	49.13	48.38	48.91	105,576	+0.38(+0.78%)
Jun 30, 2021	47.73	49.05	47.66	48.53	197,121	+0.43(+0.89%)
Jun 29, 2021	48.77	48.77	47.95	48.10	134,645	-0.43(-0.88%)
Jun 28, 2021	49.09	49.09	48.14	48.53	147,446	-0.80(-1.61%)
Jun 25, 2021	50.24	50.66	49.32	49.32	492,150	-0.71(-1.42%)
Jun 24, 2021	49.41	50.08	48.84	50.03	120,850	+1.04(+2.13%)
Jun 23, 2021	49.03	49.56	48.61	48.99	126,005	+0.00(+0.00%)
Jun 22, 2021	49.39	49.39	48.34	48.99	112,367	-0.40(-0.81%)
Jun 21, 2021	48.99	49.70	48.77	49.39	134,012	+1.05(+2.17%)
Jun 18, 2021	49.39	49.56	48.33	48.34	378,543	-1.77(-3.53%)
Jun 17, 2021	52.15	52.25	49.86	50.11	146,939	-2.38(-4.53%)
Jun 16, 2021	52.38	52.79	51.83	52.49	164,652	-0.01(-0.02%)
Jun 15, 2021	52.39	52.60	51.93	52.50	208,462	+0.43(+0.82%)
Jun 14, 2021	51.67	52.08	51.46	52.07	192,374	+0.28(+0.55%)
Jun 11, 2021	51.70	51.88	51.25	51.79	96,134	+0.23(+0.44%)
Jun 10, 2021	52.81	52.81	51.45	51.56	172,242	-0.80(-1.52%)
Jun 09, 2021	53.63	53.95	52.31	52.35	197,727	-1.16(-2.18%)
Jun 08, 2021	52.48	53.64	51.83	53.52	270,135	+1.04(+1.98%)
Jun 07, 2021	52.06	52.74	52.01	52.48	235,131	+0.36(+0.69%)
Jun 04, 2021	51.29	52.14	51.29	52.12	209,538	+0.99(+1.94%)
Jun 03, 2021	49.99	51.13	49.68	51.12	169,014	+0.89(+1.77%)
Jun 02, 2021	51.19	51.19	49.66	50.23	169,353	-0.81(-1.60%)
Jun 01, 2021	51.03	52.28	50.77	51.05	261,161	+0.46(+0.92%)
May 28, 2021	49.97	50.64	49.32	50.58	265,435	+1.04(+2.10%)
May 27, 2021	49.01	49.94	48.88	49.54	194,096	+1.20(+2.49%)
May 26, 2021	47.58	48.48	47.53	48.34	107,832	+0.80(+1.69%)
May 25, 2021	48.58	49.25	47.51	47.53	135,287	-0.94(-1.95%)
May 24, 2021	48.64	48.64	48.07	48.48	93,386	+0.08(+0.18%)
May 21, 2021	48.58	48.85	47.91	48.39	109,659	+0.42(+0.87%)
May 20, 2021	47.51	48.07	47.20	47.98	106,800	+0.34(+0.71%)
May 19, 2021	47.26	47.68	46.52	47.64	127,170	-0.44(-0.92%)
May 18, 2021	48.71	48.95	48.00	48.08	116,644	-0.83(-1.70%)
May 17, 2021	48.97	49.17	48.26	48.91	124,055	-0.61(-1.24%)
May 14, 2021	48.92	49.67	48.76	49.53	83,389	+0.98(+2.02%)
May 13, 2021	46.97	48.84	46.94	48.54	117,505	+1.49(+3.17%)
May 12, 2021	48.58	48.81	46.91	47.05	127,417	-1.66(-3.41%)
May 11, 2021	48.57	49.42	48.30	48.71	231,470	-0.82(-1.66%)
May 10, 2021	51.00	51.25	49.56	49.54	158,454	-1.13(-2.24%)
May 07, 2021	49.83	50.84	49.83	50.67	147,074	+0.43(+0.86%)
May 06, 2021	48.91	50.23	48.62	50.23	236,901	+1.47(+3.02%)
May 05, 2021	48.87	49.14	48.37	48.76	150,309	+0.06(+0.12%)
May 04, 2021	47.96	49.04	47.96	48.70	220,849	+0.05(+0.10%)

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.