Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	57.42	57.86	55.80	56.21	1,999,286	-1.77(-3.06%)
Jul 29, 2021	56.94	58.02	56.79	57.98	1,444,087	+2.17(+3.88%)
Jul 28, 2021	56.02	56.49	55.48	55.81	1,516,730	+0.16(+0.29%)
Jul 27, 2021	54.99	55.88	54.25	55.65	1,081,938	+0.25(+0.45%)
Jul 26, 2021	54.68	56.22	54.45	55.40	1,657,865	+1.39(+2.57%)
Jul 23, 2021	54.18	54.29	53.10	54.02	1,168,851	+0.01(+0.02%)
Jul 22, 2021	54.79	54.79	53.67	54.01	1,105,277	-0.41(-0.76%)
Jul 21, 2021	53.31	54.80	53.31	54.42	1,321,474	+1.29(+2.43%)
Jul 20, 2021	52.11	53.21	51.51	53.13	1,113,373	+1.00(+1.92%)
Jul 19, 2021	51.17	52.23	50.86	52.12	1,603,553	-0.92(-1.74%)
Jul 16, 2021	53.95	54.36	52.67	53.05	1,772,892	-1.72(-3.14%)
Jul 15, 2021	55.36	56.13	54.16	54.77	1,098,443	+0.14(+0.25%)
Jul 14, 2021	55.74	56.13	54.13	54.63	1,032,942	-0.51(-0.92%)
Jul 13, 2021	55.40	55.91	54.77	55.14	1,050,208	-0.58(-1.05%)
Jul 12, 2021	54.97	56.11	54.59	55.72	1,454,677	-0.09(-0.17%)
Jul 09, 2021	55.07	56.11	54.56	55.81	1,251,380	+1.96(+3.64%)
Jul 08, 2021	53.20	54.34	52.54	53.85	1,202,912	-0.94(-1.72%)
Jul 07, 2021	54.13	54.84	53.37	54.80	1,523,311	+1.33(+2.48%)
Jul 06, 2021	55.13	55.13	52.99	53.47	1,565,729	-1.50(-2.73%)
Jul 02, 2021	54.29	55.14	54.04	54.97	797,194	+0.86(+1.60%)
Jul 01, 2021	55.73	55.93	53.85	54.10	1,421,719	-0.98(-1.77%)
Jun 30, 2021	55.50	55.68	54.95	55.08	1,239,291	-0.60(-1.08%)
Jun 29, 2021	55.27	55.69	54.75	55.68	1,397,750	+0.49(+0.88%)
Jun 28, 2021	55.40	55.53	54.61	55.19	1,363,988	+0.03(+0.05%)
Jun 25, 2021	55.36	56.17	54.99	55.16	2,694,869	+0.65(+1.19%)
Jun 24, 2021	54.32	55.12	53.90	54.51	1,186,253	+0.56(+1.03%)
Jun 23, 2021	54.37	55.21	53.71	53.96	2,146,656	+0.61(+1.14%)
Jun 22, 2021	53.13	53.60	52.33	53.35	1,868,142	+0.55(+1.04%)
Jun 21, 2021	51.57	52.90	51.44	52.80	2,042,801	+1.87(+3.66%)
Jun 18, 2021	50.63	51.41	50.53	50.93	2,808,504	+0.06(+0.12%)
Jun 17, 2021	53.14	53.35	50.05	50.87	3,462,834	-2.80(-5.22%)
Jun 16, 2021	53.51	53.92	53.01	53.67	2,590,759	-0.39(-0.73%)
Jun 15, 2021	55.33	55.33	53.26	54.07	4,328,166	-2.28(-4.04%)
Jun 14, 2021	57.04	57.06	55.92	56.35	1,526,588	-0.98(-1.72%)
Jun 11, 2021	58.49	59.17	57.18	57.33	1,744,671	-0.03(-0.04%)
Jun 10, 2021	57.37	58.16	56.95	57.36	1,763,261	+0.33(+0.59%)
Jun 09, 2021	58.92	58.92	56.96	57.02	2,143,554	-1.94(-3.30%)
Jun 08, 2021	58.67	59.80	58.22	58.97	1,868,340	+0.53(+0.91%)
Jun 07, 2021	60.33	60.72	57.61	58.43	2,466,935	-2.49(-4.09%)
Jun 04, 2021	59.97	61.17	59.12	60.93	1,822,098	+1.50(+2.52%)
Jun 03, 2021	60.42	60.72	58.82	59.43	1,806,717	-2.11(-3.42%)
Jun 02, 2021	61.13	61.90	60.37	61.53	1,851,192	+0.16(+0.27%)
Jun 01, 2021	61.47	62.00	60.58	61.37	1,980,003	+1.65(+2.77%)
May 28, 2021	59.10	59.96	58.34	59.72	2,028,415	+0.47(+0.79%)
May 27, 2021	58.88	60.09	58.70	59.25	2,208,900	+1.66(+2.88%)
May 26, 2021	57.68	58.29	57.23	57.59	1,888,305	+0.22(+0.39%)
May 25, 2021	58.10	58.59	57.23	57.36	1,373,410	-0.91(-1.56%)
May 24, 2021	59.21	59.34	58.06	58.27	1,473,836	-1.19(-2.00%)
May 21, 2021	61.06	61.38	58.70	59.46	2,206,981	-1.27(-2.09%)
May 20, 2021	61.49	61.90	60.24	60.73	1,222,520	-0.07(-0.11%)
May 19, 2021	62.94	63.63	60.34	60.80	2,722,867	-4.76(-7.26%)
May 18, 2021	68.34	68.56	65.52	65.56	1,445,793	-1.53(-2.28%)
May 17, 2021	65.51	67.23	64.70	67.09	1,592,699	+1.76(+2.69%)
May 14, 2021	65.81	66.50	64.05	65.34	1,533,988	-0.73(-1.10%)
May 13, 2021	66.79	68.86	64.81	66.06	1,504,177	-1.33(-1.97%)
May 12, 2021	69.27	70.25	67.11	67.39	1,801,802	-2.32(-3.33%)
May 11, 2021	66.79	70.00	65.81	69.71	2,517,146	+0.82(+1.19%)
May 10, 2021	67.75	71.32	67.75	68.89	5,472,261	+3.66(+5.62%)
May 07, 2021	62.76	65.34	62.24	65.23	2,144,946	+3.44(+5.56%)
May 06, 2021	62.04	62.09	60.75	61.79	1,453,442	+0.24(+0.39%)
May 05, 2021	60.93	61.86	59.41	61.55	1,556,043	+2.46(+4.16%)
May 04, 2021	59.06	59.40	58.02	59.09	1,004,844	+0.05(+0.09%)

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.