Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.62	56.85	55.32	56.58	3,320,712	+1.00(+1.79%)
Jul 29, 2021	57.21	57.35	55.05	55.59	3,539,478	-0.94(-1.66%)
Jul 28, 2021	56.57	56.90	56.01	56.52	2,275,864	-0.06(-0.10%)
Jul 27, 2021	55.83	56.63	55.32	56.58	1,959,912	+0.37(+0.66%)
Jul 26, 2021	56.63	56.74	55.98	56.21	1,600,526	-0.44(-0.77%)
Jul 23, 2021	56.18	56.74	56.05	56.65	1,233,179	+0.79(+1.41%)
Jul 22, 2021	56.47	56.47	55.80	55.86	1,561,184	-0.52(-0.92%)
Jul 21, 2021	56.18	56.78	56.14	56.38	1,342,001	+0.35(+0.63%)
Jul 20, 2021	56.27	56.36	55.56	56.03	2,444,858	+0.05(+0.08%)
Jul 19, 2021	55.25	56.17	55.11	55.98	2,788,889	-0.06(-0.10%)
Jul 16, 2021	55.80	56.64	55.66	56.04	1,844,917	+0.53(+0.96%)
Jul 15, 2021	54.87	55.80	54.80	55.51	1,904,172	+0.12(+0.22%)
Jul 14, 2021	55.23	55.60	54.77	55.39	2,002,747	+0.09(+0.15%)
Jul 13, 2021	55.64	55.68	55.15	55.30	1,759,718	-0.28(-0.51%)
Jul 12, 2021	55.31	55.77	54.97	55.59	1,761,827	+0.20(+0.36%)
Jul 09, 2021	55.08	55.47	54.84	55.39	1,755,506	+0.89(+1.63%)
Jul 08, 2021	54.74	54.86	53.95	54.50	2,498,919	-0.90(-1.62%)
Jul 07, 2021	53.58	55.58	53.37	55.40	3,263,682	+0.48(+0.88%)
Jul 06, 2021	55.73	55.84	54.56	54.91	2,239,989	-0.74(-1.33%)
Jul 02, 2021	55.71	56.15	55.56	55.65	1,528,601	-0.09(-0.15%)
Jul 01, 2021	55.90	56.25	55.34	55.74	2,138,816	-0.09(-0.15%)
Jun 30, 2021	56.12	56.12	55.36	55.82	2,691,634	+0.73(+1.32%)
Jun 29, 2021	55.28	55.80	55.02	55.09	1,855,322	+0.03(+0.05%)
Jun 28, 2021	54.99	55.24	54.62	55.07	1,871,519	+0.12(+0.22%)
Jun 25, 2021	54.71	55.51	54.71	54.94	2,633,503	+0.36(+0.66%)
Jun 24, 2021	54.95	54.96	54.22	54.58	2,676,684	-0.14(-0.26%)
Jun 23, 2021	55.12	55.38	54.53	54.72	2,057,186	-0.66(-1.20%)
Jun 22, 2021	55.82	56.07	55.36	55.39	1,925,716	-0.12(-0.22%)
Jun 21, 2021	55.07	56.05	55.04	55.51	1,962,940	+0.68(+1.24%)
Jun 18, 2021	55.06	56.05	54.68	54.83	6,105,653	-1.19(-2.13%)
Jun 17, 2021	55.89	56.39	54.96	56.02	3,735,540	+0.20(+0.36%)
Jun 16, 2021	56.38	56.69	55.44	55.82	4,138,040	-0.51(-0.91%)
Jun 15, 2021	55.99	56.61	55.70	56.34	3,317,746	+0.57(+1.02%)
Jun 14, 2021	55.69	55.98	55.09	55.77	4,086,084	+0.09(+0.17%)
Jun 11, 2021	55.36	55.93	55.28	55.67	2,472,981	+0.28(+0.51%)
Jun 10, 2021	56.10	56.16	55.36	55.39	2,486,665	+0.04(+0.07%)
Jun 09, 2021	55.64	55.92	54.79	55.35	2,388,706	-0.73(-1.30%)
Jun 08, 2021	56.37	56.47	55.76	56.08	1,663,521	-0.06(-0.10%)
Jun 07, 2021	56.63	56.79	55.61	56.14	1,587,922	-0.51(-0.90%)
Jun 04, 2021	56.19	56.71	55.71	56.65	1,796,403	+0.65(+1.17%)
Jun 03, 2021	56.16	56.52	55.66	55.99	1,887,555	-0.28(-0.51%)
Jun 02, 2021	57.49	57.66	56.13	56.28	2,142,936	-1.17(-2.03%)
Jun 01, 2021	57.78	58.00	56.98	57.44	2,135,311	+0.29(+0.51%)
May 28, 2021	57.60	57.70	57.13	57.15	1,603,713	-0.15(-0.26%)
May 27, 2021	57.95	58.22	57.15	57.30	2,892,713	-0.42(-0.73%)
May 26, 2021	57.58	58.12	57.54	57.72	1,361,888	+0.09(+0.16%)
May 25, 2021	57.40	58.10	57.34	57.63	1,955,852	+0.38(+0.66%)
May 24, 2021	57.60	57.86	57.19	57.25	1,380,868	-0.02(-0.03%)
May 21, 2021	58.15	58.47	57.11	57.27	1,823,324	-0.53(-0.91%)
May 20, 2021	57.86	58.38	57.46	57.80	1,515,479	-0.20(-0.34%)
May 19, 2021	57.38	58.03	56.45	58.00	3,317,037	-0.20(-0.34%)
May 18, 2021	60.27	60.46	58.14	58.20	2,499,319	-2.04(-3.39%)
May 17, 2021	60.30	60.39	58.88	60.23	2,244,462	-0.32(-0.53%)
May 14, 2021	60.53	60.80	60.06	60.56	1,491,451	+0.36(+0.60%)
May 13, 2021	59.02	60.63	58.69	60.20	1,756,496	+1.56(+2.66%)
May 12, 2021	60.86	60.94	58.48	58.64	3,190,180	-2.43(-3.97%)
May 11, 2021	62.67	62.79	60.77	61.07	2,547,789	-2.28(-3.61%)
May 10, 2021	63.25	64.70	62.93	63.35	2,027,386	+0.24(+0.37%)
May 07, 2021	62.47	63.44	62.27	63.11	1,392,619	+0.76(+1.23%)
May 06, 2021	62.08	62.41	61.39	62.35	1,494,215	+0.50(+0.81%)
May 05, 2021	61.91	62.11	60.86	61.85	1,166,104	-0.02(-0.03%)
May 04, 2021	61.23	62.02	61.23	61.87	1,604,342	+0.38(+0.61%)

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.