Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.37	51.91	50.70	51.11	3,935,664	-0.66(-1.27%)
Jul 29, 2021	51.93	52.26	51.34	51.76	3,469,292	+0.60(+1.18%)
Jul 28, 2021	50.58	51.65	50.11	51.16	3,453,834	+0.87(+1.73%)
Jul 27, 2021	49.97	50.42	49.62	50.29	3,917,410	-0.30(-0.59%)
Jul 26, 2021	49.82	50.66	49.82	50.59	4,266,054	+1.14(+2.30%)
Jul 23, 2021	49.24	49.70	48.72	49.45	3,304,557	+0.04(+0.07%)
Jul 22, 2021	49.81	49.81	48.86	49.41	3,435,147	-0.64(-1.28%)
Jul 21, 2021	49.01	50.45	48.99	50.05	6,265,712	+1.81(+3.76%)
Jul 20, 2021	47.27	48.38	46.70	48.24	6,120,678	+1.15(+2.44%)
Jul 19, 2021	47.40	47.93	46.45	47.09	11,654,144	-2.20(-4.47%)
Jul 16, 2021	50.60	50.75	49.18	49.29	7,308,203	-0.92(-1.82%)
Jul 15, 2021	50.53	51.06	50.00	50.21	7,940,583	-0.81(-1.58%)
Jul 14, 2021	52.96	53.53	50.92	51.01	8,426,521	-2.11(-3.97%)
Jul 13, 2021	53.65	53.83	52.90	53.12	5,333,478	-0.86(-1.59%)
Jul 12, 2021	53.81	54.76	53.33	53.98	5,341,553	-0.32(-0.60%)
Jul 09, 2021	53.74	54.37	52.92	54.31	6,241,205	+1.14(+2.14%)
Jul 08, 2021	52.52	53.60	52.18	53.17	7,453,595	-0.46(-0.86%)
Jul 07, 2021	54.42	54.77	53.05	53.63	4,523,479	-0.94(-1.73%)
Jul 06, 2021	56.28	56.44	54.42	54.58	10,163,749	-1.94(-3.44%)
Jul 02, 2021	56.92	56.92	55.89	56.52	4,659,627	-0.19(-0.33%)
Jul 01, 2021	56.87	57.18	56.29	56.71	4,337,068	+0.79(+1.41%)
Jun 30, 2021	55.81	56.32	55.57	55.92	4,129,923	+0.31(+0.57%)
Jun 29, 2021	56.38	56.57	55.54	55.60	3,922,282	-0.39(-0.69%)
Jun 28, 2021	57.75	57.87	55.91	55.99	6,527,275	-1.90(-3.28%)
Jun 25, 2021	57.83	58.06	57.11	57.89	10,397,676	+0.19(+0.34%)
Jun 24, 2021	57.38	57.84	56.86	57.70	2,858,996	+0.73(+1.28%)
Jun 23, 2021	57.44	58.17	56.95	56.96	3,823,672	+0.19(+0.34%)
Jun 22, 2021	56.21	57.09	55.88	56.77	4,585,844	+0.27(+0.48%)
Jun 21, 2021	54.91	56.61	54.74	56.50	5,032,731	+2.02(+3.70%)
Jun 18, 2021	55.69	56.00	54.47	54.48	9,703,539	-1.93(-3.43%)
Jun 17, 2021	58.56	59.01	55.93	56.42	7,790,343	-2.15(-3.67%)
Jun 16, 2021	58.74	59.06	58.03	58.57	5,869,652	-0.36(-0.61%)
Jun 15, 2021	58.58	59.50	58.37	58.93	6,733,016	+0.63(+1.08%)
Jun 14, 2021	58.66	58.96	58.09	58.30	9,478,365	-0.18(-0.30%)
Jun 11, 2021	58.95	59.23	58.45	58.47	3,968,095	-0.24(-0.41%)
Jun 10, 2021	59.84	60.01	58.35	58.71	7,541,957	-0.16(-0.27%)
Jun 09, 2021	59.50	59.88	58.82	58.87	14,252,392	-0.44(-0.75%)
Jun 08, 2021	58.55	59.39	58.11	59.32	10,648,157	+0.69(+1.18%)
Jun 07, 2021	58.88	59.26	58.33	58.62	6,396,345	-0.31(-0.52%)
Jun 04, 2021	58.95	59.12	58.13	58.93	6,214,811	+0.38(+0.65%)
Jun 03, 2021	58.21	58.95	57.82	58.55	8,234,241	+0.26(+0.44%)
Jun 02, 2021	58.31	58.66	57.51	58.29	8,158,699	+0.44(+0.77%)
Jun 01, 2021	57.84	58.35	57.46	57.84	6,873,429	+0.65(+1.13%)
May 28, 2021	57.00	57.35	56.62	57.20	9,684,534	+0.37(+0.65%)
May 27, 2021	56.34	56.99	56.34	56.83	12,251,622	+0.56(+0.99%)
May 26, 2021	55.76	56.52	55.59	56.27	9,443,447	+0.73(+1.32%)
May 25, 2021	56.18	56.37	55.43	55.54	9,629,264	-0.67(-1.19%)
May 24, 2021	55.57	56.36	55.15	56.21	12,413,589	+1.05(+1.91%)
May 21, 2021	55.64	56.04	55.02	55.15	10,525,591	-0.07(-0.13%)
May 20, 2021	54.99	55.48	54.39	55.22	8,979,599	+0.11(+0.20%)
May 19, 2021	54.72	55.58	54.40	55.11	9,957,010	-0.72(-1.29%)
May 18, 2021	56.62	57.27	55.78	55.84	12,730,579	-0.56(-1.00%)
May 17, 2021	55.11	56.62	55.05	56.40	12,274,734	+1.32(+2.40%)
May 14, 2021	54.51	56.79	51.32	55.08	34,187,020	+1.19(+2.21%)
May 13, 2021	53.48	55.10	53.19	53.89	5,990,394	-0.17(-0.32%)
May 12, 2021	53.81	55.47	53.81	54.06	8,224,143	+0.30(+0.56%)
May 11, 2021	53.51	54.51	53.14	53.76	6,328,063	-1.07(-1.96%)
May 10, 2021	55.48	56.02	54.68	54.83	7,503,357	-0.17(-0.32%)
May 07, 2021	54.09	55.22	53.79	55.01	8,920,826	+0.50(+0.91%)
May 06, 2021	54.55	55.05	53.95	54.51	8,077,789	+0.08(+0.15%)
May 05, 2021	53.74	54.45	52.44	54.43	9,528,934	+1.90(+3.61%)
May 04, 2021	51.34	53.37	50.77	52.53	7,724,460	+0.13(+0.25%)

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.