Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.16	49.72	49.13	49.24	6,366,202	-0.17(-0.34%)
Jul 29, 2021	49.57	50.02	49.19	49.41	8,438,445	+0.31(+0.63%)
Jul 28, 2021	49.91	49.96	49.08	49.10	4,325,768	-1.10(-2.20%)
Jul 27, 2021	51.03	51.80	49.71	50.20	5,781,355	-1.36(-2.65%)
Jul 26, 2021	51.90	52.28	51.40	51.57	2,279,427	-0.40(-0.76%)
Jul 23, 2021	51.86	52.14	51.66	51.97	2,158,187	+0.26(+0.50%)
Jul 22, 2021	52.22	52.22	51.55	51.71	2,503,861	-0.60(-1.15%)
Jul 21, 2021	52.30	53.01	52.20	52.30	2,198,184	+0.04(+0.07%)
Jul 20, 2021	51.54	52.73	51.35	52.27	2,920,350	+0.82(+1.59%)
Jul 19, 2021	51.43	51.86	51.17	51.45	4,380,174	-0.53(-1.03%)
Jul 16, 2021	52.32	52.86	51.91	51.98	3,144,560	-0.43(-0.83%)
Jul 15, 2021	52.22	52.87	52.00	52.42	3,092,671	+0.35(+0.67%)
Jul 14, 2021	51.98	52.18	51.67	52.07	2,070,424	+0.09(+0.17%)
Jul 13, 2021	53.24	53.24	51.81	51.98	2,079,060	-0.42(-0.80%)
Jul 12, 2021	51.72	52.63	51.21	52.40	2,444,883	+0.48(+0.93%)
Jul 09, 2021	51.04	52.15	51.04	51.92	2,216,359	+1.09(+2.15%)
Jul 08, 2021	51.07	51.48	50.67	50.83	2,607,988	-0.71(-1.38%)
Jul 07, 2021	51.50	51.75	51.01	51.54	2,681,616	+0.07(+0.13%)
Jul 06, 2021	52.22	52.28	50.44	51.47	3,270,685	-0.92(-1.76%)
Jul 02, 2021	52.83	52.84	52.24	52.39	2,525,013	-0.29(-0.55%)
Jul 01, 2021	53.17	53.46	52.61	52.68	2,062,547	-0.27(-0.52%)
Jun 30, 2021	52.59	53.07	52.30	52.96	2,540,626	+0.64(+1.22%)
Jun 29, 2021	52.84	53.02	52.00	52.32	2,022,831	-0.28(-0.53%)
Jun 28, 2021	52.96	52.96	52.39	52.60	2,461,477	-0.20(-0.38%)
Jun 25, 2021	52.68	53.15	52.45	52.80	4,249,983	+0.30(+0.57%)
Jun 24, 2021	52.58	52.95	52.38	52.50	2,904,673	+0.44(+0.84%)
Jun 23, 2021	52.55	52.55	51.51	52.06	4,307,665	+0.22(+0.42%)
Jun 22, 2021	51.82	52.09	51.34	51.84	5,618,837	-0.02(-0.03%)
Jun 21, 2021	51.97	52.56	51.84	51.86	3,255,679	+0.21(+0.41%)
Jun 18, 2021	52.50	52.74	51.60	51.65	5,323,720	-1.51(-2.84%)
Jun 17, 2021	54.09	54.39	52.64	53.15	3,134,221	-1.06(-1.95%)
Jun 16, 2021	54.68	54.72	53.97	54.21	2,311,884	-0.58(-1.05%)
Jun 15, 2021	54.59	54.80	54.01	54.79	2,165,417	+0.75(+1.38%)
Jun 14, 2021	54.68	54.76	53.72	54.04	2,702,941	-0.77(-1.41%)
Jun 11, 2021	54.73	54.91	54.29	54.81	2,177,909	+0.39(+0.72%)
Jun 10, 2021	55.34	55.41	54.35	54.42	2,229,560	-0.52(-0.95%)
Jun 09, 2021	55.71	55.71	54.93	54.94	1,387,121	-0.53(-0.95%)
Jun 08, 2021	55.52	55.63	55.01	55.47	1,986,858	+0.07(+0.12%)
Jun 07, 2021	56.52	56.54	55.15	55.40	2,195,058	-0.93(-1.64%)
Jun 04, 2021	55.33	56.58	55.21	56.33	2,912,554	+1.13(+2.05%)
Jun 03, 2021	54.35	55.66	54.34	55.19	2,693,308	+0.43(+0.79%)
Jun 02, 2021	55.21	55.21	54.56	54.76	2,162,006	-0.10(-0.18%)
Jun 01, 2021	54.79	55.22	54.64	54.86	1,847,584	+0.53(+0.98%)
May 28, 2021	54.41	54.43	53.88	54.33	1,977,168	+0.11(+0.21%)
May 27, 2021	54.42	54.58	53.87	54.22	2,954,174	+0.34(+0.64%)
May 26, 2021	53.72	53.94	53.48	53.87	1,958,016	+0.14(+0.27%)
May 25, 2021	54.50	54.87	53.63	53.73	1,371,702	-0.77(-1.40%)
May 24, 2021	55.02	55.02	54.46	54.49	1,517,690	-0.11(-0.21%)
May 21, 2021	54.20	54.76	54.03	54.61	4,096,812	+0.72(+1.34%)
May 20, 2021	54.16	54.20	53.71	53.88	2,179,579	-0.27(-0.50%)
May 19, 2021	53.32	54.18	52.62	54.16	3,318,307	+0.14(+0.25%)
May 18, 2021	55.77	55.77	53.97	54.02	2,659,733	-1.64(-2.94%)
May 17, 2021	56.16	56.37	55.46	55.66	1,721,353	-0.51(-0.91%)
May 14, 2021	56.27	56.29	55.58	56.17	1,953,359	+0.26(+0.46%)
May 13, 2021	54.29	56.42	54.08	55.91	4,123,868	+1.41(+2.59%)
May 12, 2021	55.85	56.30	54.40	54.50	2,454,946	-1.73(-3.07%)
May 11, 2021	56.41	56.78	55.88	56.23	3,405,545	-0.37(-0.66%)
May 10, 2021	56.16	57.18	55.91	56.60	3,984,681	+0.73(+1.30%)
May 07, 2021	55.25	55.97	54.76	55.87	3,357,370	+0.46(+0.82%)
May 06, 2021	54.26	55.47	54.14	55.42	3,298,042	+1.48(+2.74%)
May 05, 2021	53.27	54.15	52.70	53.94	5,467,933	+0.69(+1.30%)
May 04, 2021	53.56	53.76	52.66	53.25	4,089,692	-0.43(-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.