Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.33	52.33	50.94	51.17	32,245,450	-1.21(-2.31%)
Jul 29, 2021	52.44	52.73	52.05	52.37	20,923,720	+0.63(+1.22%)
Jul 28, 2021	51.55	52.10	51.21	51.74	18,953,148	+0.35(+0.67%)
Jul 27, 2021	51.56	51.56	50.84	51.40	18,967,060	-0.58(-1.11%)
Jul 26, 2021	50.80	52.13	50.66	51.97	20,689,668	+1.28(+2.52%)
Jul 23, 2021	50.92	50.92	50.19	50.70	15,851,453	-0.06(-0.12%)
Jul 22, 2021	51.31	51.32	50.36	50.76	15,177,032	-0.58(-1.13%)
Jul 21, 2021	50.54	51.81	50.51	51.34	23,527,584	+1.60(+3.22%)
Jul 20, 2021	49.33	50.30	48.91	49.74	30,091,550	+0.54(+1.10%)
Jul 19, 2021	49.45	49.95	48.52	49.19	42,712,376	-1.75(-3.44%)
Jul 16, 2021	52.60	52.64	50.79	50.94	30,435,064	-1.45(-2.77%)
Jul 15, 2021	52.59	53.06	52.23	52.39	17,831,774	-0.52(-0.97%)
Jul 14, 2021	54.37	54.86	52.75	52.91	24,267,064	-1.20(-2.22%)
Jul 13, 2021	54.21	54.67	53.78	54.11	19,295,296	-0.26(-0.47%)
Jul 12, 2021	53.70	54.66	53.47	54.37	24,537,478	-0.05(-0.10%)
Jul 09, 2021	53.94	54.61	53.54	54.42	22,599,942	+0.97(+1.81%)
Jul 08, 2021	52.84	53.95	52.71	53.45	21,304,078	-0.24(-0.45%)
Jul 07, 2021	54.37	54.93	52.99	53.69	24,381,958	-0.85(-1.56%)
Jul 06, 2021	55.73	55.78	54.13	54.54	24,875,026	-1.60(-2.85%)
Jul 02, 2021	56.00	56.28	55.48	56.14	16,393,035	-0.08(-0.14%)
Jul 01, 2021	57.17	57.25	55.79	56.22	25,355,802	+0.16(+0.29%)
Jun 30, 2021	55.73	56.20	55.50	56.06	20,103,568	+0.41(+0.73%)
Jun 29, 2021	56.18	56.68	55.62	55.65	22,024,462	-0.35(-0.62%)
Jun 28, 2021	57.38	57.38	55.77	56.00	24,139,726	-1.47(-2.55%)
Jun 25, 2021	57.42	57.70	57.20	57.47	20,746,016	+0.12(+0.22%)
Jun 24, 2021	57.01	57.38	56.71	57.34	22,008,908	+0.23(+0.40%)
Jun 23, 2021	56.93	57.50	56.51	57.11	23,287,940	+0.42(+0.74%)
Jun 22, 2021	55.86	56.89	55.31	56.69	28,253,906	+1.07(+1.92%)
Jun 21, 2021	54.15	55.73	54.13	55.63	37,284,052	+1.95(+3.63%)
Jun 18, 2021	54.21	54.70	53.54	53.68	44,547,196	-1.41(-2.56%)
Jun 17, 2021	56.79	57.29	54.45	55.09	32,054,752	-1.88(-3.29%)
Jun 16, 2021	57.17	57.59	56.49	56.97	27,896,700	-0.20(-0.36%)
Jun 15, 2021	55.53	57.24	55.41	57.17	34,545,548	+2.01(+3.64%)
Jun 14, 2021	55.37	55.80	54.72	55.17	19,122,326	-0.09(-0.16%)
Jun 11, 2021	56.00	56.16	55.23	55.25	19,838,458	-0.52(-0.92%)
Jun 10, 2021	56.53	56.86	55.34	55.77	30,921,650	+0.09(+0.16%)
Jun 09, 2021	55.70	56.37	55.27	55.68	32,792,580	+0.46(+0.84%)
Jun 08, 2021	54.66	55.53	53.93	55.22	32,573,656	+0.96(+1.77%)
Jun 07, 2021	54.51	54.86	54.23	54.26	17,414,272	-0.36(-0.65%)
Jun 04, 2021	54.62	54.84	54.02	54.61	22,984,576	+0.24(+0.44%)
Jun 03, 2021	53.81	54.58	53.64	54.37	22,804,212	+0.21(+0.39%)
Jun 02, 2021	53.99	54.49	53.48	54.16	25,930,910	+0.43(+0.79%)
Jun 01, 2021	52.84	53.94	52.84	53.73	32,029,764	+1.86(+3.58%)
May 28, 2021	52.20	52.26	51.65	51.88	21,659,300	-0.17(-0.32%)
May 27, 2021	52.64	53.06	51.57	52.05	37,741,872	-0.34(-0.64%)
May 26, 2021	51.77	52.54	51.46	52.38	24,410,366	+0.60(+1.17%)
May 25, 2021	52.88	52.92	51.66	51.78	28,811,628	-1.20(-2.26%)
May 24, 2021	52.51	53.15	52.16	52.98	20,697,228	+0.61(+1.17%)
May 21, 2021	52.81	53.18	52.30	52.37	23,395,056	+0.07(+0.14%)
May 20, 2021	52.39	52.57	51.76	52.29	23,279,240	-0.12(-0.24%)
May 19, 2021	52.53	53.20	51.92	52.42	32,499,112	-1.29(-2.40%)
May 18, 2021	55.10	55.37	53.69	53.71	28,302,724	-1.56(-2.83%)
May 17, 2021	53.81	55.33	53.71	55.27	28,424,858	+1.26(+2.34%)
May 14, 2021	53.26	54.10	53.26	54.01	23,330,602	+1.31(+2.48%)
May 13, 2021	52.44	53.73	52.21	52.70	27,283,876	-0.66(-1.23%)
May 12, 2021	53.33	54.82	53.10	53.36	38,723,328	+0.28(+0.54%)
May 11, 2021	53.99	54.65	52.90	53.08	39,421,264	-1.74(-3.18%)
May 10, 2021	55.40	56.08	54.78	54.82	36,467,952	+0.13(+0.24%)
May 07, 2021	53.50	54.72	53.30	54.69	38,368,224	+0.77(+1.43%)
May 06, 2021	53.31	54.00	52.59	53.92	30,629,770	+0.51(+0.95%)
May 05, 2021	52.98	53.48	52.03	53.41	36,019,328	+1.56(+3.01%)
May 04, 2021	51.68	52.12	51.25	51.85	26,843,540	+0.32(+0.63%)

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.