Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	53.62	54.30	53.41	53.95	1,104,835	-0.08(-0.14%)
Jul 29, 2021	52.86	54.93	52.75	54.02	2,889,086	+2.54(+4.94%)
Jul 28, 2021	50.90	51.51	50.39	51.48	1,685,562	+0.47(+0.92%)
Jul 27, 2021	51.08	51.20	50.31	51.01	1,329,438	+0.03(+0.07%)
Jul 26, 2021	50.25	51.61	49.76	50.98	1,581,853	+0.98(+1.95%)
Jul 23, 2021	50.12	50.35	49.51	50.00	1,085,528	-0.36(-0.71%)
Jul 22, 2021	50.78	50.90	49.67	50.36	1,071,772	-0.67(-1.31%)
Jul 21, 2021	50.29	51.23	50.15	51.03	949,744	+0.18(+0.36%)
Jul 20, 2021	50.98	51.84	50.40	50.85	1,293,047	+0.21(+0.41%)
Jul 19, 2021	50.46	51.34	50.08	50.64	1,553,335	-0.46(-0.90%)
Jul 16, 2021	51.98	52.11	50.70	51.10	1,232,386	-1.10(-2.11%)
Jul 15, 2021	51.88	52.25	51.17	52.20	1,171,047	+0.33(+0.63%)
Jul 14, 2021	52.42	52.68	51.61	51.87	1,166,210	+0.38(+0.75%)
Jul 13, 2021	50.64	52.49	50.52	51.49	1,308,650	+1.04(+2.07%)
Jul 12, 2021	50.92	51.48	50.33	50.45	984,640	-0.83(-1.63%)
Jul 09, 2021	50.48	51.51	50.42	51.28	1,078,320	+0.80(+1.59%)
Jul 08, 2021	51.74	51.89	49.77	50.48	1,671,883	-1.08(-2.10%)
Jul 07, 2021	51.92	52.05	51.33	51.56	1,521,145	+0.06(+0.11%)
Jul 06, 2021	52.29	52.29	50.90	51.51	1,961,847	+0.05(+0.10%)
Jul 02, 2021	51.56	51.63	50.82	51.46	1,467,955	+0.99(+1.97%)
Jul 01, 2021	51.04	51.24	50.22	50.46	1,036,421	+0.04(+0.08%)
Jun 30, 2021	50.93	50.93	50.25	50.42	3,296,405	-0.19(-0.38%)
Jun 29, 2021	50.21	51.26	50.05	50.61	1,932,215	-0.30(-0.59%)
Jun 28, 2021	51.93	51.99	50.63	50.91	2,105,999	-1.07(-2.05%)
Jun 25, 2021	52.66	52.68	51.76	51.98	1,115,068	-0.19(-0.37%)
Jun 24, 2021	52.22	52.60	52.02	52.17	1,237,068	+0.11(+0.21%)
Jun 23, 2021	53.42	53.46	52.01	52.06	1,363,535	-0.78(-1.47%)
Jun 22, 2021	53.27	53.34	52.84	52.84	1,235,247	-0.59(-1.11%)
Jun 21, 2021	53.02	53.63	52.12	53.43	1,215,692	+1.08(+2.06%)
Jun 18, 2021	53.82	54.02	52.35	52.36	2,737,859	-1.38(-2.58%)
Jun 17, 2021	55.12	55.15	53.70	53.74	2,673,035	-3.33(-5.83%)
Jun 16, 2021	58.29	59.23	57.01	57.07	1,708,558	-0.98(-1.68%)
Jun 15, 2021	59.13	59.18	57.89	58.04	1,019,131	-1.10(-1.86%)
Jun 14, 2021	58.24	59.45	58.06	59.15	986,231	-0.31(-0.52%)
Jun 11, 2021	60.26	60.37	59.31	59.45	633,964	-1.00(-1.66%)
Jun 10, 2021	59.20	60.51	58.81	60.46	1,056,624	+1.48(+2.50%)
Jun 09, 2021	58.55	59.47	58.55	58.98	808,758	+0.42(+0.71%)
Jun 08, 2021	58.82	59.08	58.45	58.56	854,365	-0.30(-0.51%)
Jun 07, 2021	58.53	58.90	58.04	58.86	935,839	-0.13(-0.21%)
Jun 04, 2021	58.85	59.73	58.58	58.99	853,415	+0.62(+1.06%)
Jun 03, 2021	58.87	59.04	58.04	58.37	1,268,591	-1.70(-2.83%)
Jun 02, 2021	59.81	60.56	59.54	60.07	871,477	+0.28(+0.47%)
Jun 01, 2021	60.18	60.43	59.43	59.79	1,028,532	-0.06(-0.10%)
May 28, 2021	59.30	60.33	59.15	59.85	3,033,387	+0.69(+1.16%)
May 27, 2021	59.85	60.10	59.00	59.16	1,360,448	-0.88(-1.47%)
May 26, 2021	59.92	60.50	59.33	60.04	3,592,990	+0.39(+0.65%)
May 25, 2021	59.54	59.76	58.57	59.66	1,141,314	+0.15(+0.25%)
May 24, 2021	59.47	59.87	59.14	59.51	626,378	+0.03(+0.06%)
May 21, 2021	60.94	60.97	59.07	59.47	1,226,530	-1.23(-2.03%)
May 20, 2021	59.76	61.36	59.53	60.70	1,943,184	+1.17(+1.97%)
May 19, 2021	60.14	61.47	58.91	59.53	2,401,313	-0.68(-1.14%)
May 18, 2021	60.18	60.40	58.76	60.22	2,224,686	-0.22(-0.37%)
May 17, 2021	58.28	60.51	58.04	60.44	2,994,231	+2.67(+4.61%)
May 14, 2021	57.58	57.98	57.16	57.77	954,088	+0.94(+1.65%)
May 13, 2021	56.31	57.40	56.08	56.83	1,334,268	+0.17(+0.31%)
May 12, 2021	57.37	57.37	56.06	56.66	1,873,569	-0.35(-0.62%)
May 11, 2021	55.47	57.09	55.32	57.02	1,284,648	+0.49(+0.86%)
May 10, 2021	58.15	58.15	56.48	56.53	1,181,159	-0.54(-0.95%)
May 07, 2021	57.21	57.76	56.52	57.07	2,330,327	+0.73(+1.29%)
May 06, 2021	55.28	57.32	55.28	56.35	2,553,108	+1.32(+2.40%)
May 05, 2021	55.11	55.18	54.24	55.03	1,026,312	+0.26(+0.48%)
May 04, 2021	54.96	55.82	54.10	54.76	2,034,857	-0.43(-0.78%)

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.