Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.99	50.55	49.95	50.07	6,261,101	-0.17(-0.34%)
Jul 29, 2021	50.40	50.86	50.02	50.24	8,299,133	+0.31(+0.63%)
Jul 28, 2021	50.75	50.79	49.91	49.92	4,254,354	-1.12(-2.20%)
Jul 27, 2021	51.89	52.67	50.54	51.05	5,685,910	-1.39(-2.65%)
Jul 26, 2021	52.77	53.15	52.26	52.43	2,241,795	-0.40(-0.76%)
Jul 23, 2021	52.73	53.01	52.53	52.84	2,122,557	+0.27(+0.50%)
Jul 22, 2021	53.10	53.10	52.41	52.57	2,462,524	-0.61(-1.15%)
Jul 21, 2021	53.18	53.89	53.07	53.18	2,161,894	+0.04(+0.07%)
Jul 20, 2021	52.40	53.62	52.21	53.15	2,872,137	+0.83(+1.59%)
Jul 19, 2021	52.29	52.73	52.02	52.31	4,307,861	-0.54(-1.03%)
Jul 16, 2021	53.20	53.75	52.78	52.86	3,092,646	-0.44(-0.83%)
Jul 15, 2021	53.10	53.76	52.88	53.30	3,041,614	+0.36(+0.67%)
Jul 14, 2021	52.85	53.06	52.54	52.94	2,036,243	+0.09(+0.17%)
Jul 13, 2021	54.14	54.14	52.68	52.85	2,044,736	-0.43(-0.80%)
Jul 12, 2021	52.59	53.51	52.07	53.28	2,404,521	+0.49(+0.93%)
Jul 09, 2021	51.90	53.03	51.90	52.79	2,179,769	+1.11(+2.15%)
Jul 08, 2021	51.93	52.34	51.52	51.68	2,564,932	-0.72(-1.38%)
Jul 07, 2021	52.36	52.62	51.86	52.40	2,637,344	+0.07(+0.13%)
Jul 06, 2021	53.09	53.16	51.29	52.34	3,216,689	-0.94(-1.76%)
Jul 02, 2021	53.71	53.73	53.12	53.27	2,483,327	-0.30(-0.55%)
Jul 01, 2021	54.06	54.35	53.49	53.57	2,028,496	-0.28(-0.52%)
Jun 30, 2021	53.47	53.96	53.18	53.85	2,498,682	+0.65(+1.22%)
Jun 29, 2021	53.73	53.91	52.87	53.20	1,989,436	-0.28(-0.53%)
Jun 28, 2021	53.85	53.85	53.27	53.48	2,420,840	-0.21(-0.38%)
Jun 25, 2021	53.57	54.04	53.33	53.68	4,179,820	+0.30(+0.57%)
Jun 24, 2021	53.46	53.83	53.26	53.38	2,856,719	+0.45(+0.84%)
Jun 23, 2021	53.44	53.44	52.37	52.94	4,236,549	+0.22(+0.42%)
Jun 22, 2021	52.69	52.96	52.21	52.71	5,526,075	-0.02(-0.03%)
Jun 21, 2021	52.85	53.44	52.71	52.73	3,201,931	+0.22(+0.41%)
Jun 18, 2021	53.38	53.63	52.47	52.51	5,235,829	-1.53(-2.84%)
Jun 17, 2021	54.99	55.31	53.52	54.05	3,082,477	-1.07(-1.95%)
Jun 16, 2021	55.60	55.64	54.88	55.12	2,273,717	-0.59(-1.05%)
Jun 15, 2021	55.51	55.72	54.92	55.70	2,129,668	+0.76(+1.38%)
Jun 14, 2021	55.60	55.67	54.62	54.94	2,658,318	-0.78(-1.41%)
Jun 11, 2021	55.64	55.83	55.20	55.73	2,141,953	+0.40(+0.72%)
Jun 10, 2021	56.27	56.34	55.26	55.33	2,192,752	-0.53(-0.95%)
Jun 09, 2021	56.65	56.65	55.86	55.86	1,364,220	-0.54(-0.95%)
Jun 08, 2021	56.45	56.56	55.93	56.40	1,954,057	+0.07(+0.12%)
Jun 07, 2021	57.47	57.49	56.08	56.33	2,158,820	-0.94(-1.64%)
Jun 04, 2021	56.25	57.53	56.14	57.27	2,864,470	+1.15(+2.05%)
Jun 03, 2021	55.26	56.59	55.25	56.12	2,648,844	+0.44(+0.79%)
Jun 02, 2021	56.14	56.14	55.48	55.68	2,126,313	-0.10(-0.18%)
Jun 01, 2021	55.70	56.15	55.55	55.78	1,817,082	+0.54(+0.98%)
May 28, 2021	55.32	55.34	54.79	55.24	1,944,526	+0.11(+0.21%)
May 27, 2021	55.33	55.49	54.77	55.13	2,905,403	+0.35(+0.64%)
May 26, 2021	54.62	54.84	54.38	54.78	1,925,691	+0.14(+0.27%)
May 25, 2021	55.42	55.80	54.53	54.63	1,349,056	-0.78(-1.40%)
May 24, 2021	55.95	55.95	55.38	55.41	1,492,634	-0.11(-0.21%)
May 21, 2021	55.11	55.68	54.94	55.52	4,029,177	+0.74(+1.34%)
May 20, 2021	55.07	55.11	54.61	54.79	2,143,596	-0.28(-0.50%)
May 19, 2021	54.21	55.09	53.50	55.07	3,263,525	+0.14(+0.25%)
May 18, 2021	56.71	56.71	54.87	54.93	2,615,824	-1.67(-2.94%)
May 17, 2021	57.10	57.32	56.39	56.59	1,692,935	-0.52(-0.91%)
May 14, 2021	57.22	57.23	56.51	57.11	1,921,111	+0.26(+0.46%)
May 13, 2021	55.20	57.37	54.99	56.85	4,055,787	+1.44(+2.59%)
May 12, 2021	56.79	57.24	55.31	55.42	2,414,417	-1.76(-3.07%)
May 11, 2021	57.36	57.73	56.82	57.17	3,349,323	-0.45(-0.78%)
May 10, 2021	57.17	58.21	56.92	57.62	3,914,247	+0.74(+1.30%)
May 07, 2021	56.25	56.98	55.74	56.88	3,298,024	+0.46(+0.82%)
May 06, 2021	55.24	56.46	55.11	56.42	3,239,745	+1.50(+2.74%)
May 05, 2021	54.23	55.13	53.65	54.91	5,371,280	+0.70(+1.30%)
May 04, 2021	54.52	54.72	53.60	54.21	4,017,401	-0.44(-0.80%)

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.