Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.24	56.09	53.78	53.90	240,503	-1.33(-2.41%)
Jul 29, 2021	53.58	56.05	52.69	55.24	361,879	+2.56(+4.86%)
Jul 28, 2021	58.55	58.55	52.59	52.68	448,121	-6.53(-11.04%)
Jul 27, 2021	58.17	59.78	57.70	59.21	182,623	+1.09(+1.87%)
Jul 26, 2021	58.58	59.18	57.59	58.12	187,351	-0.61(-1.05%)
Jul 23, 2021	58.30	58.87	57.98	58.74	96,020	+0.70(+1.20%)
Jul 22, 2021	57.73	58.14	56.84	58.04	138,736	+0.20(+0.34%)
Jul 21, 2021	57.70	59.18	56.91	57.84	143,658	+0.22(+0.39%)
Jul 20, 2021	56.29	58.41	56.29	57.62	175,384	+1.44(+2.57%)
Jul 19, 2021	55.86	57.15	55.48	56.18	282,235	-1.04(-1.82%)
Jul 16, 2021	58.65	59.01	57.13	57.22	152,472	-0.91(-1.57%)
Jul 15, 2021	58.07	59.14	57.77	58.13	82,494	-0.43(-0.73%)
Jul 14, 2021	59.11	59.92	58.35	58.56	94,609	-0.44(-0.74%)
Jul 13, 2021	59.95	60.29	58.70	59.00	76,544	-1.09(-1.81%)
Jul 12, 2021	58.52	60.24	58.30	60.09	155,199	+1.15(+1.96%)
Jul 09, 2021	57.79	59.07	57.79	58.93	80,311	+1.66(+2.89%)
Jul 08, 2021	57.98	58.20	56.37	57.27	118,826	-1.01(-1.72%)
Jul 07, 2021	58.11	59.30	57.18	58.28	152,242	-0.13(-0.22%)
Jul 06, 2021	59.95	59.95	57.85	58.41	112,018	-1.68(-2.80%)
Jul 02, 2021	60.30	60.41	59.25	60.09	108,718	+0.11(+0.19%)
Jul 01, 2021	59.63	60.47	59.03	59.98	111,761	+0.87(+1.46%)
Jun 30, 2021	58.83	59.73	58.71	59.12	178,880	+0.38(+0.65%)
Jun 29, 2021	58.84	59.28	58.54	58.74	79,819	+0.25(+0.43%)
Jun 28, 2021	59.61	59.62	58.00	58.48	154,022	-1.41(-2.36%)
Jun 25, 2021	59.70	60.78	59.60	59.90	569,044	+0.53(+0.89%)
Jun 24, 2021	58.61	59.51	58.39	59.37	123,155	+1.10(+1.88%)
Jun 23, 2021	58.29	59.20	58.17	58.27	378,374	-0.20(-0.33%)
Jun 22, 2021	57.39	58.76	57.11	58.47	164,678	+1.09(+1.90%)
Jun 21, 2021	57.20	58.34	56.67	57.38	211,906	+0.47(+0.83%)
Jun 18, 2021	56.87	57.31	56.35	56.90	319,306	-0.73(-1.26%)
Jun 17, 2021	58.65	58.65	57.03	57.63	130,135	-1.08(-1.84%)
Jun 16, 2021	58.90	59.03	57.89	58.71	125,912	-0.51(-0.86%)
Jun 15, 2021	59.18	59.25	58.17	59.22	499,088	+0.30(+0.51%)
Jun 14, 2021	59.70	59.70	58.67	58.92	169,456	-0.45(-0.75%)
Jun 11, 2021	58.44	59.47	58.44	59.37	118,313	+0.97(+1.66%)
Jun 10, 2021	58.57	59.05	57.90	58.40	199,080	+0.01(+0.02%)
Jun 09, 2021	58.60	59.02	57.98	58.39	206,395	-0.21(-0.37%)
Jun 08, 2021	58.28	59.37	58.19	58.60	143,879	+0.12(+0.21%)
Jun 07, 2021	58.08	58.96	57.97	58.48	158,642	+0.76(+1.32%)
Jun 04, 2021	58.21	59.00	56.43	57.72	303,811	-0.52(-0.89%)
Jun 03, 2021	58.29	59.09	57.50	58.24	214,342	-0.03(-0.05%)
Jun 02, 2021	59.68	60.22	57.99	58.27	599,738	-0.42(-0.71%)
Jun 01, 2021	58.36	58.93	57.83	58.69	307,935	+0.88(+1.52%)
May 28, 2021	58.09	58.46	57.45	57.81	197,553	-0.80(-1.36%)
May 27, 2021	58.23	59.32	58.15	58.60	235,822	+0.82(+1.41%)
May 26, 2021	58.04	58.40	57.20	57.79	205,533	-0.25(-0.43%)
May 25, 2021	58.71	60.19	57.92	58.04	244,919	-0.46(-0.79%)
May 24, 2021	59.22	60.34	58.38	58.50	284,544	-0.72(-1.22%)
May 21, 2021	59.07	59.86	58.02	59.22	289,239	+1.62(+2.82%)
May 20, 2021	60.94	60.97	56.96	57.60	477,226	-3.58(-5.85%)
May 19, 2021	60.90	61.43	58.46	61.18	405,154	-0.38(-0.62%)
May 18, 2021	64.17	64.38	61.39	61.56	250,433	-2.40(-3.75%)
May 17, 2021	63.24	64.21	62.19	63.96	159,892	+0.37(+0.58%)
May 14, 2021	62.40	64.44	61.69	63.59	174,507	+1.47(+2.36%)
May 13, 2021	60.61	62.34	60.50	62.13	228,371	+1.62(+2.68%)
May 12, 2021	61.23	62.75	60.22	60.50	208,587	-1.10(-1.79%)
May 11, 2021	64.98	64.98	61.20	61.61	257,027	-2.39(-3.74%)
May 10, 2021	65.75	66.26	63.92	64.00	348,748	-1.70(-2.58%)
May 07, 2021	65.15	66.67	65.15	65.70	256,598	+0.60(+0.93%)
May 06, 2021	66.45	66.45	64.30	65.09	156,664	-1.03(-1.56%)
May 05, 2021	66.04	66.84	65.73	66.12	169,681	+0.21(+0.32%)
May 04, 2021	65.83	66.41	64.74	65.91	334,563	+0.06(+0.10%)

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.