Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.76	56.56	55.69	56.10	6,136,842	+0.09(+0.16%)
Jul 29, 2021	56.20	56.67	55.83	56.02	5,830,525	+0.75(+1.36%)
Jul 28, 2021	54.64	55.35	54.49	55.26	4,915,128	+0.50(+0.91%)
Jul 27, 2021	53.92	54.85	53.46	54.76	4,652,658	+0.83(+1.54%)
Jul 26, 2021	53.68	54.76	53.47	53.93	5,160,782	+0.25(+0.47%)
Jul 23, 2021	53.14	53.77	52.72	53.68	8,447,216	-0.09(-0.17%)
Jul 22, 2021	54.12	54.16	52.84	53.77	5,210,380	-0.13(-0.25%)
Jul 21, 2021	53.42	54.19	53.23	53.91	6,568,867	-0.07(-0.13%)
Jul 20, 2021	54.48	55.26	53.59	53.98	6,498,450	-0.22(-0.41%)
Jul 19, 2021	54.53	54.85	53.51	54.20	9,024,369	-0.93(-1.68%)
Jul 16, 2021	56.46	56.46	54.81	55.13	7,030,017	-1.57(-2.77%)
Jul 15, 2021	56.66	56.99	56.34	56.70	4,910,855	+0.12(+0.21%)
Jul 14, 2021	57.23	57.79	56.52	56.59	5,384,289	-0.01(-0.02%)
Jul 13, 2021	56.51	57.52	56.43	56.60	5,701,112	+0.16(+0.28%)
Jul 12, 2021	56.77	57.27	56.25	56.43	4,835,125	-0.71(-1.23%)
Jul 09, 2021	56.41	57.35	56.37	57.14	5,263,814	+1.09(+1.94%)
Jul 08, 2021	57.05	57.42	55.59	56.05	6,195,912	-0.78(-1.37%)
Jul 07, 2021	57.19	57.44	56.49	56.83	4,464,448	-0.23(-0.41%)
Jul 06, 2021	57.50	57.53	56.44	57.06	6,047,119	+0.47(+0.84%)
Jul 02, 2021	56.94	57.26	56.28	56.59	5,938,138	+0.45(+0.80%)
Jul 01, 2021	57.16	57.22	56.05	56.14	6,245,036	-0.46(-0.82%)
Jun 30, 2021	56.12	56.96	55.95	56.60	6,314,899	+0.71(+1.28%)
Jun 29, 2021	55.24	56.13	55.04	55.89	6,221,193	-0.06(-0.11%)
Jun 28, 2021	56.03	56.27	55.50	55.95	5,029,623	-0.03(-0.05%)
Jun 25, 2021	56.21	56.36	55.86	55.98	6,873,525	+0.34(+0.61%)
Jun 24, 2021	56.32	56.46	55.61	55.64	6,033,301	-0.32(-0.57%)
Jun 23, 2021	56.67	57.05	55.93	55.96	5,875,469	-0.23(-0.41%)
Jun 22, 2021	56.62	56.93	56.06	56.19	9,996,723	-0.46(-0.80%)
Jun 21, 2021	56.48	56.93	55.64	56.65	12,086,716	+0.72(+1.29%)
Jun 18, 2021	56.65	57.04	55.85	55.93	19,052,054	-0.94(-1.65%)
Jun 17, 2021	59.68	59.88	56.62	56.86	22,866,454	-4.27(-6.98%)
Jun 16, 2021	61.62	62.22	60.63	61.13	10,406,816	-0.56(-0.91%)
Jun 15, 2021	62.47	62.62	61.40	61.70	5,439,768	-0.67(-1.07%)
Jun 14, 2021	61.97	62.68	61.69	62.36	6,331,187	-0.43(-0.68%)
Jun 11, 2021	63.34	63.41	62.45	62.79	5,405,430	-0.67(-1.06%)
Jun 10, 2021	62.74	63.59	62.53	63.46	5,455,495	+0.96(+1.53%)
Jun 09, 2021	62.53	63.19	62.50	62.51	4,595,975	+0.05(+0.09%)
Jun 08, 2021	63.70	63.78	62.42	62.45	7,545,325	-1.41(-2.21%)
Jun 07, 2021	63.35	64.05	62.98	63.87	5,092,177	+0.05(+0.08%)
Jun 04, 2021	63.85	64.46	63.53	63.81	5,635,286	+0.35(+0.55%)
Jun 03, 2021	63.65	63.75	62.89	63.46	8,526,479	-1.46(-2.26%)
Jun 02, 2021	65.60	65.89	64.81	64.93	6,967,280	-0.63(-0.95%)
Jun 01, 2021	65.24	65.80	64.79	65.55	6,715,796	+0.42(+0.64%)
May 28, 2021	64.98	65.39	64.70	65.14	6,041,601	+0.35(+0.53%)
May 27, 2021	64.84	65.37	64.55	64.79	10,255,594	-0.09(-0.14%)
May 26, 2021	65.13	65.63	64.49	64.88	6,611,323	-0.01(-0.01%)
May 25, 2021	65.55	65.64	64.65	64.89	7,802,371	-0.78(-1.19%)
May 24, 2021	65.46	66.05	65.15	65.67	6,495,493	+0.49(+0.75%)
May 21, 2021	65.82	66.01	64.83	65.18	6,687,179	-0.28(-0.43%)
May 20, 2021	65.12	65.90	64.80	65.46	7,605,799	+0.17(+0.26%)
May 19, 2021	65.51	66.76	64.66	65.30	13,183,201	-0.64(-0.97%)
May 18, 2021	65.49	66.28	64.74	65.93	10,086,087	+0.34(+0.51%)
May 17, 2021	63.16	65.81	62.68	65.60	19,835,522	+2.88(+4.59%)
May 14, 2021	61.71	62.87	61.36	62.72	7,376,192	+1.62(+2.66%)
May 13, 2021	59.84	61.46	59.54	61.09	6,007,893	+0.94(+1.56%)
May 12, 2021	61.32	61.51	60.07	60.15	6,371,327	-0.82(-1.34%)
May 11, 2021	59.84	61.06	59.41	60.97	7,132,776	+0.38(+0.63%)
May 10, 2021	60.72	61.59	60.36	60.59	10,314,948	+0.90(+1.51%)
May 07, 2021	59.93	60.24	59.02	59.69	9,111,802	+0.39(+0.66%)
May 06, 2021	58.12	59.41	58.12	59.29	9,719,046	+1.82(+3.16%)
May 05, 2021	57.20	57.62	56.39	57.48	6,154,777	+0.73(+1.28%)
May 04, 2021	57.04	57.98	56.24	56.75	6,723,683	-0.39(-0.68%)

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.