Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.67	52.68	51.52	51.89	283,141	-0.01(-0.02%)
Jul 29, 2021	51.76	52.30	51.49	51.90	298,931	+1.02(+2.00%)
Jul 28, 2021	50.77	51.28	49.89	50.88	215,328	+0.37(+0.73%)
Jul 27, 2021	50.42	50.96	49.82	50.51	193,157	-0.55(-1.07%)
Jul 26, 2021	50.63	51.33	50.50	51.06	313,305	+0.61(+1.21%)
Jul 23, 2021	50.59	50.59	49.06	50.45	544,358	+1.64(+3.36%)
Jul 22, 2021	49.23	49.37	48.27	48.81	549,521	-0.58(-1.18%)
Jul 21, 2021	49.57	50.01	48.93	49.39	518,585	+0.42(+0.87%)
Jul 20, 2021	48.72	49.43	48.25	48.97	709,880	+0.15(+0.31%)
Jul 19, 2021	49.11	49.59	48.34	48.82	389,632	-1.84(-3.63%)
Jul 16, 2021	53.42	53.61	50.64	50.65	454,249	-2.37(-4.48%)
Jul 15, 2021	53.27	53.92	53.00	53.03	438,058	-0.85(-1.57%)
Jul 14, 2021	54.50	55.00	53.59	53.88	259,756	-0.35(-0.64%)
Jul 13, 2021	55.08	55.41	54.13	54.23	324,499	-1.18(-2.13%)
Jul 12, 2021	54.18	55.47	53.91	55.40	286,205	+0.36(+0.65%)
Jul 09, 2021	54.43	55.30	54.09	55.04	290,179	+1.69(+3.16%)
Jul 08, 2021	53.74	54.16	53.01	53.36	407,420	-1.49(-2.71%)
Jul 07, 2021	53.66	55.09	53.55	54.85	436,509	+1.03(+1.91%)
Jul 06, 2021	54.67	54.68	53.04	53.82	725,519	-0.76(-1.40%)
Jul 02, 2021	54.68	54.86	54.19	54.58	318,863	-0.37(-0.67%)
Jul 01, 2021	55.50	55.78	54.09	54.95	792,537	+1.30(+2.42%)
Jun 30, 2021	52.54	53.75	52.54	53.65	594,878	+0.56(+1.05%)
Jun 29, 2021	53.11	53.49	52.83	53.09	350,678	+0.46(+0.88%)
Jun 28, 2021	53.29	53.29	52.03	52.63	596,503	-0.84(-1.57%)
Jun 25, 2021	53.87	54.54	52.80	53.47	7,126,960	-0.28(-0.53%)
Jun 24, 2021	54.20	54.42	53.17	53.75	579,579	-0.22(-0.40%)
Jun 23, 2021	54.09	54.58	53.60	53.97	452,755	+0.13(+0.25%)
Jun 22, 2021	54.14	54.39	53.43	53.84	410,952	-0.45(-0.83%)
Jun 21, 2021	54.06	55.02	53.64	54.29	532,283	+1.06(+1.98%)
Jun 18, 2021	53.72	54.35	53.14	53.24	840,295	-1.16(-2.13%)
Jun 17, 2021	57.00	57.00	53.93	54.39	495,113	-2.69(-4.71%)
Jun 16, 2021	57.65	57.88	56.63	57.08	394,520	-0.76(-1.32%)
Jun 15, 2021	58.08	58.15	57.33	57.84	383,271	-0.10(-0.18%)
Jun 14, 2021	58.90	59.08	57.64	57.95	277,220	-1.04(-1.76%)
Jun 11, 2021	59.11	59.59	58.75	58.98	161,474	+0.26(+0.45%)
Jun 10, 2021	59.71	59.79	58.65	58.72	172,625	-0.48(-0.81%)
Jun 09, 2021	59.72	59.91	59.09	59.20	174,062	-0.81(-1.35%)
Jun 08, 2021	59.41	60.13	58.71	60.01	307,943	+0.37(+0.62%)
Jun 07, 2021	61.36	61.49	59.59	59.64	340,306	-1.47(-2.41%)
Jun 04, 2021	60.87	61.39	60.10	61.11	561,008	+0.54(+0.89%)
Jun 03, 2021	59.86	60.68	58.97	60.58	524,114	+0.39(+0.64%)
Jun 02, 2021	61.16	61.16	59.92	60.19	437,030	-0.84(-1.37%)
Jun 01, 2021	60.14	61.21	60.04	61.03	261,705	+1.11(+1.86%)
May 28, 2021	59.79	59.96	58.98	59.92	266,172	+0.20(+0.33%)
May 27, 2021	59.37	59.97	59.12	59.72	303,486	+1.05(+1.78%)
May 26, 2021	58.40	58.79	57.90	58.67	213,626	+0.55(+0.95%)
May 25, 2021	59.17	59.51	58.04	58.12	347,559	-1.07(-1.80%)
May 24, 2021	59.06	59.36	58.52	59.19	213,933	+0.40(+0.69%)
May 21, 2021	58.65	59.38	58.45	58.79	280,610	+0.64(+1.10%)
May 20, 2021	57.69	58.41	57.22	58.15	289,283	+0.21(+0.36%)
May 19, 2021	57.71	58.20	57.02	57.94	386,266	-0.47(-0.80%)
May 18, 2021	59.27	59.53	58.33	58.41	327,449	-0.73(-1.24%)
May 17, 2021	58.23	59.52	57.61	59.14	300,322	+0.78(+1.33%)
May 14, 2021	57.73	58.39	57.58	58.36	372,745	+0.89(+1.55%)
May 13, 2021	56.23	57.93	56.23	57.47	322,225	+1.15(+2.05%)
May 12, 2021	57.70	57.89	56.29	56.32	241,389	-1.39(-2.40%)
May 11, 2021	56.99	57.98	56.39	57.71	395,532	+0.06(+0.10%)
May 10, 2021	58.80	59.51	57.65	57.65	576,312	-0.80(-1.36%)
May 07, 2021	58.97	59.50	58.29	58.45	466,813	-0.52(-0.87%)
May 06, 2021	57.24	59.04	56.36	58.96	652,442	+1.88(+3.30%)
May 05, 2021	56.49	57.31	54.64	57.08	1,492,234	+3.29(+6.11%)
May 04, 2021	53.51	55.01	52.63	53.79	414,832	+1.23(+2.34%)

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.