Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.88	52.95	52.48	52.49	2,078,064	+0.01(+0.02%)
Jul 29, 2021	52.09	52.68	52.08	52.48	2,632,566	+0.84(+1.63%)
Jul 28, 2021	51.39	51.69	51.29	51.64	3,219,153	+0.13(+0.25%)
Jul 27, 2021	51.20	51.59	51.17	51.51	2,443,101	+0.66(+1.29%)
Jul 26, 2021	51.28	51.41	50.83	50.86	2,441,200	-1.15(-2.21%)
Jul 23, 2021	51.56	52.09	51.42	52.01	2,806,057	+1.35(+2.67%)
Jul 22, 2021	51.04	51.18	50.63	50.65	5,064,611	-2.91(-5.43%)
Jul 21, 2021	53.82	53.99	53.46	53.57	1,820,087	-0.10(-0.19%)
Jul 20, 2021	53.77	54.11	53.51	53.67	2,066,449	-0.68(-1.26%)
Jul 19, 2021	54.36	54.62	54.00	54.35	1,901,050	-0.53(-0.96%)
Jul 16, 2021	54.76	54.97	54.53	54.88	1,990,494	+0.47(+0.86%)
Jul 15, 2021	54.49	54.52	54.11	54.41	1,238,965	-0.12(-0.22%)
Jul 14, 2021	54.33	54.59	54.14	54.53	1,250,611	-0.03(-0.05%)
Jul 13, 2021	54.43	54.85	54.41	54.56	956,296	+0.05(+0.10%)
Jul 12, 2021	54.28	54.66	54.28	54.50	1,119,781	+0.23(+0.42%)
Jul 09, 2021	54.01	54.39	54.01	54.28	1,403,630	+0.27(+0.51%)
Jul 08, 2021	54.11	54.30	53.76	54.00	1,436,070	-0.67(-1.22%)
Jul 07, 2021	54.25	54.85	54.11	54.67	1,167,883	+0.67(+1.23%)
Jul 06, 2021	54.02	54.10	53.74	54.00	1,224,834	+0.22(+0.41%)
Jul 02, 2021	53.51	53.95	53.44	53.78	1,141,659	+0.16(+0.29%)
Jul 01, 2021	53.46	53.68	53.44	53.63	1,492,968	+0.26(+0.48%)
Jun 30, 2021	53.50	53.93	53.16	53.37	1,841,272	-0.69(-1.28%)
Jun 29, 2021	54.23	54.23	53.95	54.07	1,047,843	-0.23(-0.42%)
Jun 28, 2021	54.19	54.53	54.15	54.30	1,224,940	-0.06(-0.12%)
Jun 25, 2021	54.15	54.42	53.98	54.36	1,501,863	+0.32(+0.59%)
Jun 24, 2021	54.19	54.35	53.90	54.04	1,634,435	-0.27(-0.50%)
Jun 23, 2021	55.03	55.07	54.29	54.31	1,409,177	-0.41(-0.75%)
Jun 22, 2021	54.85	54.95	54.68	54.72	1,056,584	+0.00(+0.00%)
Jun 21, 2021	54.53	54.75	54.41	54.72	1,260,750	+0.44(+0.81%)
Jun 18, 2021	54.57	54.62	54.06	54.29	2,167,110	-1.24(-2.23%)
Jun 17, 2021	55.11	55.65	55.08	55.53	1,340,480	+0.24(+0.43%)
Jun 16, 2021	56.27	56.39	55.28	55.29	1,462,071	-0.22(-0.39%)
Jun 15, 2021	55.83	55.91	55.45	55.51	1,126,468	+0.00(+0.00%)
Jun 14, 2021	55.08	55.51	54.99	55.51	996,507	+0.43(+0.78%)
Jun 11, 2021	55.02	55.15	54.89	55.08	1,211,204	-0.13(-0.23%)
Jun 10, 2021	55.12	55.35	55.02	55.21	1,650,705	+0.52(+0.95%)
Jun 09, 2021	55.28	55.40	54.68	54.69	1,881,508	-0.42(-0.76%)
Jun 08, 2021	55.56	55.56	55.07	55.11	1,073,261	-0.25(-0.44%)
Jun 07, 2021	55.28	55.38	55.10	55.35	910,721	+0.05(+0.10%)
Jun 04, 2021	55.23	55.42	55.08	55.30	1,011,614	+0.09(+0.17%)
Jun 03, 2021	55.03	55.23	54.84	55.21	1,139,336	+0.07(+0.13%)
Jun 02, 2021	54.93	55.18	54.72	55.13	1,532,419	+0.41(+0.75%)
Jun 01, 2021	55.19	55.20	54.64	54.72	1,345,702	+0.01(+0.02%)
May 28, 2021	54.58	54.91	54.58	54.71	1,582,509	+0.39(+0.72%)
May 27, 2021	54.96	55.23	54.26	54.32	2,680,274	-1.09(-1.96%)
May 26, 2021	55.65	55.84	55.38	55.41	1,269,286	-0.16(-0.30%)
May 25, 2021	55.47	55.64	55.20	55.57	1,317,059	+0.35(+0.63%)
May 24, 2021	55.23	55.39	55.16	55.23	1,067,123	+0.03(+0.05%)
May 21, 2021	55.45	55.65	55.16	55.20	1,176,636	-0.26(-0.46%)
May 20, 2021	55.14	55.63	55.12	55.45	1,797,358	+0.67(+1.23%)
May 19, 2021	55.02	55.20	54.64	54.78	1,809,035	-0.24(-0.43%)
May 18, 2021	55.19	55.35	54.90	55.02	1,656,594	-0.21(-0.38%)
May 17, 2021	55.06	55.35	54.99	55.23	1,464,251	+0.42(+0.76%)
May 14, 2021	54.88	55.05	54.62	54.81	1,441,943	+0.31(+0.56%)
May 13, 2021	53.87	54.76	53.81	54.50	2,717,864	+0.31(+0.57%)
May 12, 2021	54.25	54.60	54.13	54.19	4,012,105	-0.11(-0.20%)
May 11, 2021	53.92	54.31	53.68	54.30	3,592,531	-0.38(-0.69%)
May 10, 2021	54.31	54.80	54.26	54.68	1,832,039	+0.64(+1.19%)
May 07, 2021	53.93	54.22	53.87	54.04	1,758,878	+0.05(+0.08%)
May 06, 2021	53.40	54.09	53.38	54.00	1,765,015	+0.68(+1.27%)
May 05, 2021	53.22	53.48	53.15	53.32	1,305,412	+0.57(+1.08%)
May 04, 2021	52.75	53.07	52.59	52.75	3,521,968	-0.81(-1.52%)

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.