Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	59.45	60.44	59.27	60.18	1,207,079	+0.26(+0.43%)
Jul 29, 2021	59.23	60.13	58.25	59.92	1,310,112	+1.06(+1.80%)
Jul 28, 2021	56.82	59.42	56.82	58.86	1,595,153	+1.87(+3.28%)
Jul 27, 2021	58.10	58.34	55.39	56.99	2,351,855	-1.11(-1.91%)
Jul 26, 2021	60.95	61.35	57.95	58.10	2,061,888	-3.44(-5.59%)
Jul 23, 2021	61.67	61.72	60.35	61.54	736,000	+0.19(+0.31%)
Jul 22, 2021	62.44	63.27	61.11	61.35	667,647	-1.17(-1.88%)
Jul 21, 2021	59.98	62.91	59.98	62.53	1,105,082	+1.38(+2.26%)
Jul 20, 2021	58.92	61.71	58.29	61.15	1,110,136	+2.15(+3.64%)
Jul 19, 2021	58.79	59.73	57.85	59.00	1,330,609	-0.95(-1.58%)
Jul 16, 2021	61.14	61.43	59.90	59.95	1,631,470	-0.74(-1.22%)
Jul 15, 2021	62.35	62.35	59.73	60.69	1,238,660	-1.83(-2.92%)
Jul 14, 2021	62.25	64.42	62.24	62.52	1,295,210	+0.77(+1.24%)
Jul 13, 2021	61.44	62.43	61.29	61.75	1,125,565	-0.22(-0.35%)
Jul 12, 2021	62.79	62.79	61.42	61.97	857,596	-0.45(-0.72%)
Jul 09, 2021	61.22	62.85	60.85	62.42	736,251	+1.28(+2.09%)
Jul 08, 2021	60.01	62.19	59.58	61.14	1,205,682	-1.06(-1.70%)
Jul 07, 2021	64.39	64.85	61.76	62.20	2,295,510	-1.66(-2.61%)
Jul 06, 2021	63.01	64.23	62.65	63.86	1,447,912	+0.77(+1.22%)
Jul 02, 2021	62.93	63.26	62.28	63.10	768,326	+0.52(+0.83%)
Jul 01, 2021	62.93	63.22	62.17	62.58	1,481,455	+0.00(+0.00%)
Jun 30, 2021	62.68	62.93	61.98	62.58	1,037,353	-0.53(-0.85%)
Jun 29, 2021	62.44	63.56	62.27	63.11	1,751,348	+0.84(+1.36%)
Jun 28, 2021	61.29	63.28	61.25	62.27	1,221,916	+1.04(+1.70%)
Jun 25, 2021	62.01	62.25	61.03	61.23	1,850,042	-0.25(-0.41%)
Jun 24, 2021	60.84	61.57	60.42	61.48	1,050,958	+1.08(+1.78%)
Jun 23, 2021	59.01	60.98	58.92	60.40	1,451,559	+1.37(+2.32%)
Jun 22, 2021	58.58	59.41	58.01	59.03	1,091,595	+0.05(+0.09%)
Jun 21, 2021	58.40	59.33	57.68	58.98	1,389,871	+0.82(+1.41%)
Jun 18, 2021	59.15	59.24	56.64	58.16	4,010,737	-1.64(-2.74%)
Jun 17, 2021	58.99	59.98	57.89	59.79	2,136,202	+0.49(+0.83%)
Jun 16, 2021	60.89	61.09	58.41	59.30	1,981,437	-1.87(-3.06%)
Jun 15, 2021	62.67	63.48	60.93	61.17	1,850,639	-1.62(-2.58%)
Jun 14, 2021	60.41	62.82	60.29	62.79	1,526,128	+2.36(+3.91%)
Jun 11, 2021	60.78	60.85	60.02	60.43	1,238,007	+0.08(+0.13%)
Jun 10, 2021	60.58	60.66	59.22	60.35	1,220,214	-0.50(-0.82%)
Jun 09, 2021	61.48	61.99	60.81	60.85	1,400,527	-0.35(-0.58%)
Jun 08, 2021	59.91	61.66	59.91	61.21	1,774,417	+1.59(+2.68%)
Jun 07, 2021	59.89	60.30	59.36	59.61	1,591,030	-0.09(-0.14%)
Jun 04, 2021	58.32	60.03	58.32	59.70	1,253,143	+1.53(+2.62%)
Jun 03, 2021	58.31	59.02	57.50	58.17	2,101,499	-0.50(-0.85%)
Jun 02, 2021	57.95	58.77	57.52	58.67	1,361,086	+0.38(+0.65%)
Jun 01, 2021	58.62	58.97	57.69	58.29	1,130,000	+0.22(+0.37%)
May 28, 2021	59.23	59.23	57.94	58.08	1,252,499	-1.03(-1.75%)
May 27, 2021	58.79	60.02	57.86	59.11	2,072,381	+0.44(+0.75%)
May 26, 2021	57.67	58.91	57.64	58.67	1,183,658	+1.86(+3.28%)
May 25, 2021	57.67	57.98	56.66	56.81	1,145,314	-0.36(-0.63%)
May 24, 2021	57.52	57.83	56.69	57.17	1,105,408	-0.02(-0.03%)
May 21, 2021	57.18	58.08	56.85	57.19	1,889,728	+0.39(+0.68%)
May 20, 2021	56.17	57.29	56.10	56.80	1,697,725	+0.73(+1.31%)
May 19, 2021	52.59	56.12	52.27	56.07	2,316,980	+2.06(+3.81%)
May 18, 2021	53.68	55.01	53.29	54.01	1,957,857	-0.79(-1.45%)
May 17, 2021	54.16	55.51	53.74	54.80	1,985,264	-0.09(-0.16%)
May 14, 2021	53.35	55.20	52.60	54.89	2,262,006	+1.87(+3.53%)
May 13, 2021	52.42	53.26	51.36	53.02	2,596,256	+0.93(+1.79%)
May 12, 2021	52.97	54.17	51.77	52.09	3,946,294	-3.48(-6.27%)
May 11, 2021	51.28	56.04	51.08	55.57	2,772,413	+2.11(+3.95%)
May 10, 2021	54.53	54.94	53.07	53.46	2,407,528	-1.41(-2.56%)
May 07, 2021	52.16	55.52	51.66	54.86	3,134,226	+3.22(+6.23%)
May 06, 2021	51.57	54.37	50.71	51.65	7,449,164	-4.03(-7.25%)
May 05, 2021	57.52	57.82	55.30	55.68	3,610,528	+0.03(+0.05%)
May 04, 2021	56.91	57.10	54.81	55.66	2,448,877	-2.13(-3.68%)

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.