Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	56.50	57.35	56.03	57.20	752,882	+0.08(+0.14%)
Jul 29, 2021	56.70	57.64	56.34	57.12	1,352,963	+0.25(+0.44%)
Jul 28, 2021	56.00	56.91	55.40	56.87	1,106,990	+1.20(+2.16%)
Jul 27, 2021	56.50	56.62	54.55	55.67	840,154	-0.64(-1.14%)
Jul 26, 2021	56.58	56.81	55.47	56.31	980,190	-0.49(-0.86%)
Jul 23, 2021	57.22	57.53	56.27	56.80	1,397,536	+0.11(+0.19%)
Jul 22, 2021	55.81	56.86	55.58	56.69	1,186,907	+0.75(+1.34%)
Jul 21, 2021	54.82	56.26	53.98	55.94	1,205,555	+1.10(+2.01%)
Jul 20, 2021	53.19	55.82	52.92	54.84	1,376,057	+1.87(+3.53%)
Jul 19, 2021	52.83	53.09	51.80	52.97	1,902,919	-0.62(-1.16%)
Jul 16, 2021	52.95	53.71	52.21	53.59	1,524,319	+0.97(+1.84%)
Jul 15, 2021	53.31	53.90	52.40	52.62	1,945,701	-0.82(-1.53%)
Jul 14, 2021	54.89	55.57	53.31	53.44	1,241,445	-1.01(-1.85%)
Jul 13, 2021	53.00	55.81	53.00	54.45	2,285,629	+1.54(+2.91%)
Jul 12, 2021	54.51	55.25	52.73	52.91	1,316,918	-1.32(-2.43%)
Jul 09, 2021	53.74	54.24	52.81	54.23	1,036,550	+0.49(+0.91%)
Jul 08, 2021	54.02	54.11	52.48	53.74	1,349,232	-0.75(-1.38%)
Jul 07, 2021	55.88	55.99	54.28	54.49	1,471,601	-0.65(-1.18%)
Jul 06, 2021	54.42	55.94	54.41	55.14	1,007,357	+1.04(+1.92%)
Jul 02, 2021	53.85	54.63	53.60	54.10	1,322,664	+0.96(+1.81%)
Jul 01, 2021	53.30	54.42	52.72	53.14	1,730,169	-0.16(-0.30%)
Jun 30, 2021	55.00	55.00	53.27	53.30	1,991,821	-1.93(-3.49%)
Jun 29, 2021	55.06	55.44	54.19	55.23	1,333,635	+0.07(+0.13%)
Jun 28, 2021	55.98	56.25	54.79	55.16	1,139,956	-0.12(-0.22%)
Jun 25, 2021	55.69	55.93	54.72	55.28	2,205,375	-0.06(-0.11%)
Jun 24, 2021	55.25	56.03	54.84	55.34	1,265,436	+0.55(+1.00%)
Jun 23, 2021	55.00	56.06	54.28	54.79	1,316,833	+0.17(+0.31%)
Jun 22, 2021	54.80	55.64	53.85	54.62	2,075,423	+0.08(+0.15%)
Jun 21, 2021	54.74	55.27	53.38	54.54	1,856,418	-0.28(-0.51%)
Jun 18, 2021	53.61	54.98	53.21	54.82	2,723,508	+1.18(+2.20%)
Jun 17, 2021	51.45	53.99	51.45	53.64	2,035,103	+1.59(+3.05%)
Jun 16, 2021	51.56	52.22	50.88	52.05	1,951,994	+0.24(+0.46%)
Jun 15, 2021	52.51	52.69	51.52	51.81	1,209,627	-0.86(-1.63%)
Jun 14, 2021	53.41	53.60	52.47	52.67	2,489,420	-0.60(-1.13%)
Jun 11, 2021	51.25	53.31	50.52	53.27	2,959,006	+2.28(+4.47%)
Jun 10, 2021	49.64	51.18	49.12	50.99	1,872,593	+1.49(+3.01%)
Jun 09, 2021	49.56	50.37	49.02	49.50	2,165,620	+0.43(+0.88%)
Jun 08, 2021	49.99	50.64	48.50	49.07	3,727,715	-0.49(-0.99%)
Jun 07, 2021	49.18	50.03	48.40	49.56	2,442,787	+0.29(+0.59%)
Jun 04, 2021	49.67	50.05	48.84	49.27	1,496,120	-0.10(-0.20%)
Jun 03, 2021	51.01	51.05	49.30	49.37	1,578,676	-1.83(-3.57%)
Jun 02, 2021	50.95	51.65	50.78	51.20	1,286,087	+0.09(+0.18%)
Jun 01, 2021	51.75	51.88	50.30	51.11	1,548,788	-0.40(-0.78%)
May 28, 2021	49.67	53.28	49.38	51.51	3,992,902	+1.90(+3.83%)
May 27, 2021	46.47	51.14	46.47	49.61	18,604,524	-7.38(-12.95%)
May 26, 2021	57.93	58.56	56.96	56.99	2,288,602	-0.62(-1.08%)
May 25, 2021	57.85	59.17	57.46	57.61	2,274,809	-0.09(-0.16%)
May 24, 2021	57.81	58.98	57.45	57.70	1,291,335	+0.81(+1.42%)
May 21, 2021	56.99	57.88	56.53	56.89	1,879,731	+0.55(+0.98%)
May 20, 2021	55.50	56.93	55.09	56.34	2,816,059	+1.59(+2.90%)
May 19, 2021	52.53	54.95	52.18	54.75	2,157,531	+0.83(+1.54%)
May 18, 2021	53.75	55.26	53.34	53.92	2,074,038	+0.76(+1.43%)
May 17, 2021	53.00	53.89	52.10	53.16	1,368,111	-0.46(-0.86%)
May 14, 2021	52.71	54.38	51.73	53.62	2,446,657	+1.38(+2.64%)
May 13, 2021	54.39	55.65	51.31	52.24	2,548,469	-1.40(-2.61%)
May 12, 2021	54.21	55.78	52.79	53.64	2,594,931	-1.94(-3.49%)
May 11, 2021	51.98	56.66	51.78	55.58	2,109,910	+1.07(+1.96%)
May 10, 2021	54.08	55.24	53.25	54.51	1,894,927	-0.10(-0.18%)
May 07, 2021	56.19	57.49	53.54	54.61	2,187,766	+0.24(+0.44%)
May 06, 2021	54.61	54.71	52.88	54.37	2,922,267	-0.82(-1.49%)
May 05, 2021	56.62	57.52	54.45	55.19	1,918,491	-0.66(-1.18%)
May 04, 2021	56.85	56.98	53.52	55.85	3,549,536	-1.70(-2.95%)

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.