Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	59.79	60.60	59.51	60.51	4,456,525	+0.20(+0.33%)
Jul 29, 2021	59.15	60.38	59.10	60.31	5,501,795	+1.32(+2.24%)
Jul 28, 2021	58.07	59.13	57.97	58.99	5,229,405	+1.01(+1.74%)
Jul 27, 2021	58.96	58.96	56.48	57.98	6,081,860	-0.97(-1.65%)
Jul 26, 2021	58.63	59.24	58.45	58.95	3,516,175	+0.03(+0.05%)
Jul 23, 2021	58.45	59.27	57.81	58.92	4,406,581	+0.94(+1.62%)
Jul 22, 2021	57.57	58.07	57.39	57.98	3,278,356	-0.35(-0.60%)
Jul 21, 2021	56.61	58.38	56.24	58.33	5,873,486	+1.77(+3.13%)
Jul 20, 2021	54.85	57.03	54.45	56.56	7,871,885	+1.76(+3.21%)
Jul 19, 2021	53.35	54.96	52.79	54.80	7,771,849	+0.83(+1.54%)
Jul 16, 2021	55.90	56.19	53.77	53.97	6,684,914	-1.73(-3.11%)
Jul 15, 2021	56.49	57.06	55.35	55.70	6,739,778	-0.31(-0.55%)
Jul 14, 2021	57.58	57.58	55.91	56.01	4,628,408	-0.76(-1.34%)
Jul 13, 2021	57.09	57.49	56.51	56.77	4,304,544	-0.56(-0.98%)
Jul 12, 2021	56.64	57.42	56.52	57.33	4,069,212	+0.33(+0.58%)
Jul 09, 2021	56.38	57.32	55.84	57.00	4,665,423	+0.73(+1.30%)
Jul 08, 2021	55.25	56.64	55.00	56.27	6,320,397	-0.41(-0.72%)
Jul 07, 2021	58.12	58.20	56.09	56.68	5,527,537	-0.82(-1.43%)
Jul 06, 2021	57.96	57.99	56.81	57.50	5,931,908	+0.08(+0.14%)
Jul 02, 2021	57.40	57.70	56.65	57.42	5,437,561	+0.03(+0.05%)
Jul 01, 2021	57.97	57.98	56.79	57.39	6,112,656	-0.94(-1.61%)
Jun 30, 2021	58.76	58.88	58.07	58.33	5,264,901	-0.43(-0.73%)
Jun 29, 2021	58.54	58.95	57.84	58.76	5,511,572	+0.16(+0.27%)
Jun 28, 2021	57.29	58.88	57.12	58.60	9,567,975	+2.30(+4.09%)
Jun 25, 2021	56.30	56.54	55.86	56.30	9,023,042	+0.16(+0.29%)
Jun 24, 2021	55.03	56.30	54.77	56.14	6,386,846	+1.61(+2.95%)
Jun 23, 2021	54.23	54.84	54.23	54.53	3,685,821	+0.17(+0.31%)
Jun 22, 2021	55.10	55.09	53.94	54.36	6,422,880	-0.46(-0.84%)
Jun 21, 2021	54.30	55.34	53.70	54.82	6,748,512	+0.55(+1.01%)
Jun 18, 2021	54.54	55.33	53.96	54.27	18,784,116	-0.85(-1.54%)
Jun 17, 2021	53.85	55.41	53.81	55.12	8,070,302	+1.01(+1.87%)
Jun 16, 2021	53.87	54.53	53.21	54.11	7,505,387	+0.52(+0.97%)
Jun 15, 2021	53.69	53.88	53.10	53.59	7,406,710	-0.21(-0.39%)
Jun 14, 2021	52.30	54.00	52.15	53.80	9,429,404	+1.70(+3.26%)
Jun 11, 2021	51.65	52.11	51.22	52.10	7,416,163	+0.30(+0.58%)
Jun 10, 2021	50.32	51.92	50.27	51.80	9,478,949	+1.45(+2.88%)
Jun 09, 2021	50.55	51.30	50.12	50.35	8,726,814	-0.38(-0.75%)
Jun 08, 2021	51.18	52.65	49.40	50.73	20,536,452	+2.46(+5.10%)
Jun 07, 2021	48.91	48.92	48.13	48.27	10,962,661	-0.43(-0.88%)
Jun 04, 2021	47.63	48.79	47.62	48.70	7,265,859	+1.52(+3.22%)
Jun 03, 2021	47.00	47.90	46.77	47.18	6,663,065	-0.34(-0.72%)
Jun 02, 2021	47.71	48.03	47.26	47.52	4,922,293	-0.23(-0.48%)
Jun 01, 2021	48.74	48.95	47.57	47.75	5,225,208	-0.55(-1.14%)
May 28, 2021	48.65	49.21	48.20	48.30	4,169,014	-0.06(-0.12%)
May 27, 2021	48.30	48.67	47.85	48.36	6,908,920	-0.26(-0.53%)
May 26, 2021	48.32	48.79	47.85	48.62	6,633,270	+0.59(+1.23%)
May 25, 2021	47.97	48.43	47.52	48.03	8,517,179	+0.41(+0.86%)
May 24, 2021	46.67	47.86	46.51	47.62	7,963,066	+1.40(+3.03%)
May 21, 2021	46.78	46.78	45.91	46.22	7,602,629	-0.04(-0.09%)
May 20, 2021	44.82	46.43	44.75	46.26	14,274,709	+1.75(+3.93%)
May 19, 2021	41.28	44.83	41.25	44.51	13,073,757	+2.06(+4.85%)
May 18, 2021	43.08	43.23	42.34	42.45	6,352,249	-0.36(-0.84%)
May 17, 2021	42.92	43.31	42.22	42.81	8,720,933	-0.55(-1.27%)
May 14, 2021	42.48	43.81	41.88	43.36	7,757,629	+1.77(+4.26%)
May 13, 2021	42.03	42.84	40.79	41.59	9,174,912	+0.08(+0.19%)
May 12, 2021	42.90	43.09	41.16	41.51	13,435,009	-2.71(-6.13%)
May 11, 2021	42.68	44.58	42.07	44.22	8,224,905	-0.10(-0.23%)
May 10, 2021	45.56	45.87	44.29	44.32	9,010,939	-1.64(-3.57%)
May 07, 2021	45.90	46.58	45.51	45.96	5,898,174	+0.42(+0.92%)
May 06, 2021	44.45	45.66	44.05	45.54	6,760,443	+0.75(+1.67%)
May 05, 2021	44.86	45.63	44.39	44.79	6,350,639	+0.30(+0.67%)
May 04, 2021	43.69	44.50	42.69	44.49	9,912,886	+0.18(+0.41%)

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.