Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	51.39	51.43	51.25	51.27	224,578	-0.27(-0.52%)
Jul 29, 2021	51.56	51.62	51.51	51.54	7,509	+0.18(+0.35%)
Jul 28, 2021	51.07	51.43	50.90	51.36	23,014	+0.81(+1.60%)
Jul 27, 2021	50.51	50.55	50.20	50.55	6,738	-0.59(-1.15%)
Jul 26, 2021	50.87	51.14	50.87	51.14	27,585	-0.16(-0.31%)
Jul 23, 2021	51.49	51.49	51.20	51.30	4,220	-0.28(-0.54%)
Jul 22, 2021	51.67	51.67	51.49	51.58	26,360	+0.02(+0.04%)
Jul 21, 2021	51.22	51.56	51.21	51.56	252,422	+0.47(+0.92%)
Jul 20, 2021	50.70	51.14	50.70	51.09	7,057	+0.22(+0.44%)
Jul 19, 2021	51.05	51.05	50.72	50.87	10,045	-0.78(-1.51%)
Jul 16, 2021	52.04	52.04	51.64	51.64	1,295	-0.26(-0.51%)
Jul 15, 2021	52.00	52.08	51.81	51.91	4,253	+0.06(+0.12%)
Jul 14, 2021	51.86	51.90	51.74	51.85	5,227	+0.33(+0.64%)
Jul 13, 2021	51.73	51.77	51.52	51.52	4,583	-0.14(-0.27%)
Jul 12, 2021	51.49	51.72	51.49	51.65	4,671	-0.14(-0.27%)
Jul 09, 2021	51.57	51.86	51.57	51.79	3,652	+0.71(+1.39%)
Jul 08, 2021	51.00	51.26	51.00	51.08	2,378	-0.82(-1.58%)
Jul 07, 2021	51.92	51.96	51.76	51.90	8,120	+0.31(+0.60%)
Jul 06, 2021	51.69	51.69	51.43	51.59	7,820	-0.83(-1.58%)
Jul 02, 2021	52.37	52.42	52.28	52.42	2,280	+0.17(+0.32%)
Jul 01, 2021	52.26	52.26	52.08	52.26	19,876	-0.25(-0.47%)
Jun 30, 2021	52.52	52.54	52.39	52.50	5,283	-0.25(-0.48%)
Jun 29, 2021	52.57	52.76	52.57	52.76	1,569	-0.08(-0.15%)
Jun 28, 2021	52.86	52.89	52.77	52.84	4,772	-0.12(-0.22%)
Jun 25, 2021	53.13	53.13	52.85	52.96	6,219	+0.24(+0.45%)
Jun 24, 2021	52.60	52.80	52.60	52.72	4,881	+0.37(+0.71%)
Jun 23, 2021	52.46	52.61	52.35	52.35	5,737	-0.04(-0.09%)
Jun 22, 2021	52.17	52.39	52.09	52.39	26,801	-0.03(-0.07%)
Jun 21, 2021	52.06	52.42	51.95	52.42	67,758	+0.49(+0.94%)
Jun 18, 2021	52.24	52.24	51.93	51.93	1,852	-0.50(-0.95%)
Jun 17, 2021	52.76	52.76	52.35	52.43	5,910	+0.01(+0.01%)
Jun 16, 2021	53.08	53.14	52.42	52.42	7,527	-0.67(-1.26%)
Jun 15, 2021	53.26	53.26	52.96	53.09	6,262	-0.35(-0.66%)
Jun 14, 2021	53.63	53.63	53.43	53.45	2,171	+0.10(+0.19%)
Jun 11, 2021	53.52	53.52	53.34	53.34	1,814	-0.25(-0.46%)
Jun 10, 2021	53.48	53.62	53.48	53.59	3,002	+0.42(+0.80%)
Jun 09, 2021	53.35	53.35	53.17	53.17	6,576	-0.07(-0.13%)
Jun 08, 2021	53.18	53.25	53.08	53.24	11,412	-0.24(-0.46%)
Jun 07, 2021	53.30	53.50	53.30	53.48	6,862	-0.01(-0.02%)
Jun 04, 2021	53.31	53.50	53.27	53.49	4,201	+0.45(+0.86%)
Jun 03, 2021	53.01	53.10	52.91	53.04	20,696	-0.46(-0.87%)
Jun 02, 2021	53.11	53.51	53.11	53.50	3,720	+0.31(+0.58%)
Jun 01, 2021	53.27	53.27	53.12	53.19	5,685	+0.74(+1.41%)
May 28, 2021	52.38	52.55	52.38	52.45	15,011	+0.25(+0.49%)
May 27, 2021	52.10	52.20	52.10	52.20	2,266	+0.26(+0.51%)
May 26, 2021	51.69	51.94	51.66	51.93	50,163	+0.43(+0.83%)
May 25, 2021	51.69	51.69	51.49	51.51	4,120	+0.15(+0.30%)
May 24, 2021	51.23	51.41	51.23	51.35	12,077	+0.41(+0.80%)
May 21, 2021	51.29	51.29	50.85	50.95	11,336	-0.37(-0.72%)
May 20, 2021	51.18	51.33	51.18	51.31	118,905	+0.16(+0.30%)
May 19, 2021	50.81	51.21	50.81	51.16	2,373	-0.21(-0.40%)
May 18, 2021	51.39	51.57	51.37	51.37	21,127	+0.31(+0.60%)
May 17, 2021	50.80	51.07	50.74	51.06	34,208	+0.08(+0.15%)
May 14, 2021	50.76	51.10	50.76	50.98	5,805	+0.71(+1.41%)
May 13, 2021	50.23	50.38	50.05	50.27	15,997	+0.17(+0.33%)
May 12, 2021	50.62	50.62	50.00	50.11	24,607	-1.26(-2.45%)
May 11, 2021	50.75	51.43	50.75	51.37	39,251	-0.16(-0.32%)
May 10, 2021	51.92	51.92	51.53	51.53	18,524	-0.23(-0.44%)
May 07, 2021	51.54	51.94	51.54	51.76	257,016	+0.48(+0.94%)
May 06, 2021	51.09	51.36	51.02	51.28	13,221	+0.53(+1.05%)
May 05, 2021	50.70	50.75	50.53	50.75	15,360	+0.55(+1.10%)
May 04, 2021	50.08	50.28	49.95	50.20	45,999	-0.33(-0.66%)

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.