Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.09	51.57	50.35	50.52	76,643	-0.77(-1.50%)
Jul 29, 2021	51.33	51.69	50.81	51.29	114,298	+0.38(+0.75%)
Jul 28, 2021	50.83	51.41	50.15	50.91	298,515	+0.26(+0.52%)
Jul 27, 2021	50.30	50.95	49.85	50.64	147,730	-0.13(-0.25%)
Jul 26, 2021	50.32	51.16	50.32	50.77	127,981	+0.31(+0.61%)
Jul 23, 2021	50.82	51.14	50.22	50.46	95,738	+0.27(+0.54%)
Jul 22, 2021	51.01	51.01	49.96	50.19	125,883	-0.93(-1.83%)
Jul 21, 2021	50.55	51.49	50.55	51.12	136,483	+0.94(+1.88%)
Jul 20, 2021	48.60	50.93	48.60	50.18	235,892	+1.49(+3.05%)
Jul 19, 2021	49.39	49.84	48.41	48.70	216,993	-2.01(-3.97%)
Jul 16, 2021	52.68	52.68	50.57	50.71	164,832	-1.60(-3.05%)
Jul 15, 2021	51.14	52.67	50.88	52.30	210,591	+0.74(+1.44%)
Jul 14, 2021	51.70	52.42	50.89	51.56	457,347	-0.20(-0.39%)
Jul 13, 2021	52.56	52.56	51.45	51.76	703,604	-0.78(-1.48%)
Jul 12, 2021	51.65	52.74	51.12	52.54	8,700,998	+0.44(+0.84%)
Jul 09, 2021	50.85	52.12	50.85	52.10	127,352	+2.10(+4.21%)
Jul 08, 2021	49.88	50.56	49.48	50.00	249,166	-0.90(-1.76%)
Jul 07, 2021	50.69	51.35	50.54	50.90	321,054	-0.24(-0.48%)
Jul 06, 2021	52.35	52.35	50.80	51.14	230,038	-1.40(-2.67%)
Jul 02, 2021	52.76	52.76	52.25	52.55	174,651	-0.24(-0.45%)
Jul 01, 2021	52.40	52.85	52.19	52.78	391,875	+0.64(+1.23%)
Jun 30, 2021	51.85	52.40	51.85	52.14	610,228	+0.10(+0.19%)
Jun 29, 2021	52.72	53.13	51.81	52.04	155,114	-0.27(-0.52%)
Jun 28, 2021	53.18	53.18	52.03	52.31	484,961	-1.02(-1.90%)
Jun 25, 2021	52.72	53.47	52.45	53.33	121,069	+0.95(+1.82%)
Jun 24, 2021	51.95	52.57	51.53	52.38	131,865	+0.69(+1.33%)
Jun 23, 2021	51.54	52.02	51.44	51.69	164,635	+0.22(+0.42%)
Jun 22, 2021	51.45	51.77	50.81	51.47	191,638	+0.00(+0.00%)
Jun 21, 2021	50.28	51.49	50.28	51.47	688,662	+1.66(+3.33%)
Jun 18, 2021	50.45	50.64	49.60	49.81	412,251	-1.39(-2.71%)
Jun 17, 2021	54.31	54.31	51.12	51.20	225,097	-2.73(-5.06%)
Jun 16, 2021	53.23	54.25	52.51	53.93	114,346	+0.49(+0.92%)
Jun 15, 2021	52.86	53.72	52.62	53.44	73,462	+0.65(+1.24%)
Jun 14, 2021	53.83	53.86	52.47	52.78	144,855	-1.01(-1.87%)
Jun 11, 2021	53.75	54.14	53.51	53.79	97,073	+0.23(+0.42%)
Jun 10, 2021	55.18	55.25	53.56	53.56	217,647	-1.00(-1.83%)
Jun 09, 2021	55.12	55.12	54.56	54.56	64,983	-0.95(-1.71%)
Jun 08, 2021	55.30	55.62	54.58	55.51	53,003	-0.03(-0.05%)
Jun 07, 2021	55.84	55.84	55.32	55.54	107,557	-0.05(-0.10%)
Jun 04, 2021	55.81	55.84	55.01	55.59	90,824	-0.18(-0.32%)
Jun 03, 2021	55.60	56.29	55.46	55.77	175,382	+0.07(+0.13%)
Jun 02, 2021	56.19	56.19	55.54	55.70	223,144	-0.39(-0.69%)
Jun 01, 2021	56.19	56.48	55.85	56.09	149,121	+0.30(+0.53%)
May 28, 2021	55.88	55.88	55.02	55.79	145,553	+0.05(+0.10%)
May 27, 2021	55.50	55.85	55.34	55.73	77,097	+0.91(+1.66%)
May 26, 2021	54.47	54.95	54.11	54.82	76,663	+0.51(+0.93%)
May 25, 2021	55.35	55.94	54.30	54.32	92,480	-0.98(-1.78%)
May 24, 2021	55.61	55.61	54.99	55.30	111,285	-0.08(-0.15%)
May 21, 2021	54.91	55.77	54.91	55.38	171,014	+0.75(+1.37%)
May 20, 2021	54.84	54.99	54.10	54.63	141,983	-0.28(-0.51%)
May 19, 2021	54.74	54.95	53.83	54.91	377,020	-0.58(-1.04%)
May 18, 2021	56.48	56.77	55.45	55.49	159,547	-1.05(-1.85%)
May 17, 2021	56.15	56.58	55.82	56.54	120,577	+0.17(+0.30%)
May 14, 2021	55.69	56.46	55.42	56.37	173,361	+0.97(+1.76%)
May 13, 2021	53.73	55.71	53.70	55.39	224,174	+1.60(+2.97%)
May 12, 2021	55.58	56.00	53.69	53.79	280,681	-1.28(-2.33%)
May 11, 2021	55.00	56.11	54.62	55.07	188,977	-0.53(-0.96%)
May 10, 2021	56.38	56.81	55.60	55.61	157,728	-0.39(-0.69%)
May 07, 2021	54.89	56.01	54.50	56.00	169,626	+0.31(+0.55%)
May 06, 2021	55.40	55.73	54.70	55.69	135,393	+0.43(+0.78%)
May 05, 2021	55.15	55.58	54.39	55.26	283,651	+0.30(+0.54%)
May 04, 2021	53.67	54.96	53.22	54.96	580,318	+0.96(+1.77%)

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.