Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.87	57.28	55.30	55.49	1,190,263	-0.82(-1.45%)
Jul 29, 2021	57.29	57.54	55.97	56.30	1,145,540	-0.64(-1.13%)
Jul 28, 2021	57.69	59.05	53.69	56.95	2,555,098	+1.56(+2.81%)
Jul 27, 2021	55.81	56.30	53.70	55.39	1,393,008	-0.67(-1.20%)
Jul 26, 2021	55.09	56.13	54.70	56.06	1,272,656	+1.37(+2.51%)
Jul 23, 2021	55.11	55.34	53.84	54.69	720,210	-0.05(-0.09%)
Jul 22, 2021	55.42	55.59	54.05	54.74	1,032,694	-1.08(-1.94%)
Jul 21, 2021	53.78	56.07	53.67	55.82	1,632,286	+3.06(+5.79%)
Jul 20, 2021	50.61	53.23	50.09	52.76	1,522,147	+2.49(+4.96%)
Jul 19, 2021	49.44	51.50	49.04	50.27	2,035,032	-1.48(-2.86%)
Jul 16, 2021	54.07	54.44	51.37	51.75	1,501,726	-1.68(-3.15%)
Jul 15, 2021	53.21	53.98	52.40	53.43	1,135,889	-0.35(-0.65%)
Jul 14, 2021	55.49	56.04	53.37	53.78	1,075,387	-1.06(-1.93%)
Jul 13, 2021	56.08	56.09	54.78	54.84	721,799	-1.84(-3.25%)
Jul 12, 2021	55.27	56.95	54.98	56.68	1,028,839	+1.01(+1.82%)
Jul 09, 2021	54.67	55.77	54.18	55.67	1,404,161	+1.81(+3.36%)
Jul 08, 2021	53.70	55.15	52.98	53.86	1,496,212	-1.31(-2.38%)
Jul 07, 2021	57.52	58.30	54.59	55.17	1,505,049	-2.48(-4.31%)
Jul 06, 2021	60.15	60.18	57.50	57.66	1,241,669	-2.30(-3.83%)
Jul 02, 2021	60.84	60.99	59.73	59.95	609,031	-0.60(-1.00%)
Jul 01, 2021	60.43	61.40	60.27	60.56	710,253	+0.70(+1.17%)
Jun 30, 2021	59.07	59.99	58.67	59.86	1,144,599	+1.01(+1.72%)
Jun 29, 2021	58.48	59.71	58.39	58.84	1,469,235	+0.40(+0.68%)
Jun 28, 2021	60.01	60.01	57.70	58.45	746,730	-0.99(-1.67%)
Jun 25, 2021	59.71	60.31	59.42	59.44	11,735,969	-0.40(-0.67%)
Jun 24, 2021	60.30	61.10	59.81	59.84	1,360,329	+0.48(+0.80%)
Jun 23, 2021	59.04	60.09	58.78	59.36	1,226,045	+0.07(+0.12%)
Jun 22, 2021	58.60	59.83	58.15	59.29	733,213	+0.46(+0.78%)
Jun 21, 2021	57.71	58.94	57.04	58.84	1,009,540	+1.71(+3.00%)
Jun 18, 2021	56.89	57.84	55.79	57.12	2,101,938	-1.17(-2.00%)
Jun 17, 2021	59.71	60.63	57.26	58.29	1,361,245	-1.69(-2.82%)
Jun 16, 2021	59.58	60.68	59.19	59.98	872,359	+0.10(+0.16%)
Jun 15, 2021	59.68	60.19	58.80	59.89	778,230	-0.24(-0.40%)
Jun 14, 2021	61.55	62.18	59.28	60.13	1,133,254	-1.03(-1.69%)
Jun 11, 2021	60.36	61.20	59.88	61.16	670,008	+1.18(+1.96%)
Jun 10, 2021	60.99	61.17	59.62	59.98	618,484	-0.76(-1.25%)
Jun 09, 2021	62.37	62.66	60.59	60.74	815,420	-1.60(-2.56%)
Jun 08, 2021	61.57	62.86	60.96	62.34	1,107,905	+1.01(+1.65%)
Jun 07, 2021	60.95	61.58	60.69	61.33	1,059,079	+0.55(+0.91%)
Jun 04, 2021	61.49	61.71	60.34	60.77	817,004	-0.10(-0.16%)
Jun 03, 2021	60.73	61.11	58.95	60.87	1,406,682	-0.18(-0.30%)
Jun 02, 2021	62.61	62.76	60.18	61.05	1,469,057	-1.35(-2.17%)
Jun 01, 2021	63.23	63.25	61.98	62.41	742,571	-0.27(-0.43%)
May 28, 2021	63.70	64.16	61.54	62.68	1,062,594	-0.95(-1.50%)
May 27, 2021	62.69	64.55	61.85	63.63	1,719,711	+1.67(+2.70%)
May 26, 2021	59.79	61.99	59.79	61.96	1,676,632	+2.10(+3.51%)
May 25, 2021	60.03	60.48	58.56	59.86	2,460,660	+0.56(+0.95%)
May 24, 2021	58.41	59.83	58.01	59.29	1,528,614	+1.43(+2.47%)
May 21, 2021	58.61	59.26	57.65	57.86	1,027,114	-0.21(-0.37%)
May 20, 2021	58.14	58.42	55.97	58.08	1,601,764	+0.10(+0.17%)
May 19, 2021	58.03	58.61	56.87	57.98	1,021,906	-1.35(-2.28%)
May 18, 2021	59.29	60.96	58.80	59.33	1,202,808	+0.45(+0.76%)
May 17, 2021	59.70	59.83	57.41	58.88	1,162,801	-1.28(-2.12%)
May 14, 2021	59.34	60.98	58.99	60.16	1,179,166	+1.34(+2.28%)
May 13, 2021	57.30	59.24	56.86	58.82	1,608,119	+1.98(+3.48%)
May 12, 2021	60.58	61.76	56.20	56.84	1,740,940	-4.73(-7.68%)
May 11, 2021	60.74	63.03	60.74	61.57	1,119,166	-0.92(-1.48%)
May 10, 2021	65.44	65.71	62.45	62.50	1,095,035	-3.40(-5.16%)
May 07, 2021	64.60	66.25	63.66	65.89	714,197	+1.70(+2.65%)
May 06, 2021	64.78	65.03	62.40	64.19	938,920	-0.79(-1.21%)
May 05, 2021	64.88	66.04	64.08	64.98	859,104	+0.90(+1.40%)
May 04, 2021	65.47	65.68	62.61	64.08	1,167,541	-1.58(-2.40%)

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.