Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	57.16	57.83	57.05	57.32	5,001,997	+0.27(+0.48%)
Jul 29, 2021	57.14	57.35	56.93	57.05	1,494,974	+0.10(+0.17%)
Jul 28, 2021	57.45	57.67	56.79	56.95	1,876,863	-0.69(-1.19%)
Jul 27, 2021	57.24	58.00	57.08	57.63	1,505,894	+0.42(+0.73%)
Jul 26, 2021	57.28	57.60	57.16	57.22	1,552,984	-0.16(-0.28%)
Jul 23, 2021	56.86	57.61	56.58	57.38	1,430,928	+0.60(+1.05%)
Jul 22, 2021	57.07	57.29	56.57	56.78	2,531,502	-0.49(-0.85%)
Jul 21, 2021	58.25	58.35	57.27	57.27	1,790,227	-0.99(-1.69%)
Jul 20, 2021	58.77	59.34	58.19	58.26	2,499,307	-0.37(-0.63%)
Jul 19, 2021	58.20	58.70	57.51	58.63	2,015,037	+0.50(+0.86%)
Jul 16, 2021	58.04	58.32	57.78	58.13	1,831,419	+0.33(+0.58%)
Jul 15, 2021	57.15	57.84	56.95	57.80	1,841,874	+0.62(+1.08%)
Jul 14, 2021	57.08	57.43	56.55	57.18	1,967,944	+0.05(+0.08%)
Jul 13, 2021	57.64	57.90	56.94	57.14	2,157,786	-0.55(-0.96%)
Jul 12, 2021	58.00	58.10	57.46	57.69	1,671,583	-0.46(-0.79%)
Jul 09, 2021	57.97	58.38	57.95	58.15	1,606,196	+0.25(+0.44%)
Jul 08, 2021	58.00	58.63	57.71	57.90	1,449,757	-0.15(-0.26%)
Jul 07, 2021	57.56	58.40	57.46	58.05	1,919,624	+0.40(+0.69%)
Jul 06, 2021	57.76	57.81	57.17	57.65	2,086,985	-0.26(-0.45%)
Jul 02, 2021	58.16	58.22	57.69	57.91	1,919,374	+0.05(+0.08%)
Jul 01, 2021	58.19	58.40	57.77	57.87	2,532,042	-0.33(-0.56%)
Jun 30, 2021	57.83	58.62	57.83	58.19	4,718,635	+0.36(+0.63%)
Jun 29, 2021	58.27	58.44	57.60	57.83	2,966,927	-0.43(-0.75%)
Jun 28, 2021	57.78	58.39	57.62	58.27	2,158,985	+0.43(+0.75%)
Jun 25, 2021	57.24	57.89	57.18	57.83	2,423,387	+0.44(+0.77%)
Jun 24, 2021	57.02	57.45	56.79	57.39	1,364,116	+0.33(+0.59%)
Jun 23, 2021	57.71	57.73	57.03	57.05	1,907,395	-0.77(-1.33%)
Jun 22, 2021	58.23	58.23	57.75	57.82	1,828,819	-0.23(-0.39%)
Jun 21, 2021	57.67	58.07	57.52	58.05	2,556,166	+0.52(+0.91%)
Jun 18, 2021	58.10	58.17	57.51	57.52	3,830,382	-0.85(-1.46%)
Jun 17, 2021	58.47	58.82	57.81	58.38	2,694,706	-0.23(-0.39%)
Jun 16, 2021	58.82	59.04	58.50	58.60	2,794,081	-0.08(-0.14%)
Jun 15, 2021	59.20	59.30	58.60	58.68	1,806,097	-0.47(-0.80%)
Jun 14, 2021	58.93	59.19	58.55	59.15	1,510,115	+0.21(+0.35%)
Jun 11, 2021	59.17	59.33	58.54	58.95	1,722,981	-0.13(-0.21%)
Jun 10, 2021	58.70	59.23	58.45	59.07	1,796,610	+0.45(+0.77%)
Jun 09, 2021	58.32	59.43	58.23	58.62	3,424,585	-1.07(-1.79%)
Jun 08, 2021	60.16	60.28	59.56	59.69	2,730,766	-0.39(-0.65%)
Jun 07, 2021	60.27	60.37	59.65	60.08	1,649,903	-0.20(-0.33%)
Jun 04, 2021	60.36	60.62	60.06	60.27	1,569,769	-0.09(-0.15%)
Jun 03, 2021	60.13	60.67	59.92	60.37	2,323,890	+0.26(+0.44%)
Jun 02, 2021	59.35	60.18	59.06	60.10	2,566,938	+0.89(+1.50%)
Jun 01, 2021	59.38	59.80	58.91	59.22	1,954,496	-0.03(-0.05%)
May 28, 2021	58.94	59.66	58.89	59.24	3,011,692	+0.48(+0.82%)
May 27, 2021	59.34	59.62	58.67	58.76	3,659,225	-0.49(-0.83%)
May 26, 2021	59.50	59.61	59.10	59.26	1,624,463	-0.13(-0.23%)
May 25, 2021	59.27	59.45	58.67	59.39	2,569,336	+0.13(+0.21%)
May 24, 2021	59.67	59.93	59.24	59.27	1,601,512	-0.36(-0.60%)
May 21, 2021	59.51	60.25	59.43	59.62	2,373,622	+0.16(+0.27%)
May 20, 2021	59.13	59.91	59.02	59.46	2,867,448	+0.25(+0.42%)
May 19, 2021	59.16	59.26	58.63	59.21	1,882,408	+0.00(+0.00%)
May 18, 2021	59.36	59.58	58.88	59.21	1,767,168	-0.25(-0.42%)
May 17, 2021	59.66	60.08	58.93	59.46	2,460,036	-0.20(-0.33%)
May 14, 2021	60.79	61.51	59.62	59.66	3,329,739	-1.03(-1.70%)
May 13, 2021	59.12	61.05	59.06	60.69	2,886,156	+1.14(+1.91%)
May 12, 2021	60.30	60.31	59.50	59.55	2,769,542	-0.65(-1.09%)
May 11, 2021	61.29	61.48	59.85	60.21	3,136,514	-0.95(-1.55%)
May 10, 2021	60.21	61.37	60.03	61.16	3,397,129	+1.13(+1.88%)
May 07, 2021	60.16	60.21	59.15	60.03	4,379,133	-0.52(-0.86%)
May 06, 2021	58.29	61.42	58.29	60.55	14,044,821	+4.00(+7.07%)
May 05, 2021	56.04	56.59	55.48	56.55	4,272,416	+0.53(+0.94%)
May 04, 2021	56.56	56.76	55.58	56.02	2,932,092	-0.37(-0.65%)

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.