Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.45	52.52	52.05	52.06	2,095,108	+0.01(+0.02%)
Jul 29, 2021	51.66	52.25	51.65	52.05	2,654,159	+0.83(+1.63%)
Jul 28, 2021	50.98	51.27	50.88	51.22	3,245,557	+0.13(+0.25%)
Jul 27, 2021	50.79	51.17	50.76	51.09	2,463,140	+0.65(+1.29%)
Jul 26, 2021	50.86	50.99	50.41	50.44	2,461,223	-1.14(-2.21%)
Jul 23, 2021	51.14	51.67	51.00	51.58	2,829,073	+1.34(+2.67%)
Jul 22, 2021	50.62	50.77	50.22	50.24	5,106,151	-2.89(-5.43%)
Jul 21, 2021	53.38	53.55	53.03	53.13	1,835,016	-0.10(-0.19%)
Jul 20, 2021	53.33	53.67	53.07	53.23	2,083,398	-0.68(-1.26%)
Jul 19, 2021	53.92	54.18	53.56	53.91	1,916,642	-0.52(-0.96%)
Jul 16, 2021	54.31	54.53	54.09	54.43	2,006,820	+0.46(+0.86%)
Jul 15, 2021	54.04	54.08	53.67	53.97	1,249,127	-0.12(-0.22%)
Jul 14, 2021	53.89	54.14	53.70	54.09	1,260,869	-0.03(-0.05%)
Jul 13, 2021	53.99	54.40	53.97	54.12	964,140	+0.05(+0.10%)
Jul 12, 2021	53.84	54.22	53.84	54.06	1,128,965	+0.23(+0.42%)
Jul 09, 2021	53.57	53.94	53.57	53.84	1,415,142	+0.27(+0.51%)
Jul 08, 2021	53.67	53.86	53.32	53.56	1,447,849	-0.66(-1.22%)
Jul 07, 2021	53.81	54.41	53.67	54.22	1,177,462	+0.66(+1.23%)
Jul 06, 2021	53.58	53.66	53.30	53.56	1,234,880	+0.22(+0.41%)
Jul 02, 2021	53.08	53.51	53.00	53.35	1,151,023	+0.15(+0.29%)
Jul 01, 2021	53.02	53.25	53.00	53.19	1,505,214	+0.25(+0.48%)
Jun 30, 2021	53.07	53.49	52.73	52.94	1,856,375	-0.69(-1.28%)
Jun 29, 2021	53.79	53.79	53.51	53.63	1,056,437	-0.23(-0.42%)
Jun 28, 2021	53.75	54.09	53.71	53.85	1,234,987	-0.06(-0.12%)
Jun 25, 2021	53.71	53.98	53.54	53.92	1,514,181	+0.32(+0.59%)
Jun 24, 2021	53.75	53.91	53.46	53.60	1,647,841	-0.27(-0.50%)
Jun 23, 2021	54.59	54.62	53.84	53.87	1,420,735	-0.41(-0.75%)
Jun 22, 2021	54.41	54.50	54.23	54.28	1,065,250	+0.00(+0.00%)
Jun 21, 2021	54.09	54.31	53.97	54.28	1,271,091	+0.43(+0.81%)
Jun 18, 2021	54.12	54.18	53.62	53.84	2,184,885	-1.23(-2.23%)
Jun 17, 2021	54.66	55.19	54.63	55.08	1,351,474	+0.24(+0.43%)
Jun 16, 2021	55.82	55.93	54.83	54.84	1,474,063	-0.22(-0.39%)
Jun 15, 2021	55.37	55.46	55.00	55.06	1,135,707	+0.00(+0.00%)
Jun 14, 2021	54.63	55.06	54.54	55.06	1,004,681	+0.43(+0.78%)
Jun 11, 2021	54.57	54.70	54.45	54.63	1,221,139	-0.13(-0.23%)
Jun 10, 2021	54.67	54.90	54.57	54.76	1,664,244	+0.52(+0.95%)
Jun 09, 2021	54.83	54.95	54.23	54.24	1,896,941	-0.42(-0.76%)
Jun 08, 2021	55.11	55.11	54.62	54.66	1,082,064	-0.24(-0.44%)
Jun 07, 2021	54.83	54.93	54.65	54.90	918,190	+0.05(+0.10%)
Jun 04, 2021	54.79	54.97	54.64	54.85	1,019,911	+0.09(+0.17%)
Jun 03, 2021	54.59	54.78	54.40	54.76	1,148,681	+0.07(+0.13%)
Jun 02, 2021	54.49	54.74	54.27	54.69	1,544,989	+0.41(+0.75%)
Jun 01, 2021	54.74	54.75	54.20	54.28	1,356,740	+0.01(+0.02%)
May 28, 2021	54.13	54.46	54.13	54.27	1,595,489	+0.39(+0.72%)
May 27, 2021	54.51	54.79	53.82	53.88	2,702,258	-1.08(-1.96%)
May 26, 2021	55.20	55.38	54.93	54.96	1,279,697	-0.16(-0.30%)
May 25, 2021	55.02	55.18	54.75	55.12	1,327,862	+0.34(+0.63%)
May 24, 2021	54.78	54.94	54.71	54.78	1,075,876	+0.03(+0.05%)
May 21, 2021	55.00	55.20	54.71	54.75	1,186,287	-0.25(-0.46%)
May 20, 2021	54.70	55.17	54.67	55.00	1,812,100	+0.67(+1.23%)
May 19, 2021	54.57	54.75	54.19	54.34	1,823,873	-0.23(-0.43%)
May 18, 2021	54.74	54.90	54.45	54.57	1,670,181	-0.21(-0.38%)
May 17, 2021	54.61	54.90	54.54	54.78	1,476,261	+0.41(+0.76%)
May 14, 2021	54.44	54.61	54.18	54.36	1,453,770	+0.30(+0.56%)
May 13, 2021	53.43	54.31	53.37	54.06	2,740,157	+0.31(+0.57%)
May 12, 2021	53.81	54.16	53.69	53.75	4,045,013	-0.11(-0.20%)
May 11, 2021	53.48	53.87	53.24	53.86	3,621,998	-0.38(-0.69%)
May 10, 2021	53.87	54.35	53.82	54.24	1,847,065	+0.64(+1.19%)
May 07, 2021	53.49	53.78	53.43	53.60	1,773,305	+0.04(+0.08%)
May 06, 2021	52.96	53.65	52.95	53.56	1,779,492	+0.67(+1.27%)
May 05, 2021	52.78	53.05	52.71	52.88	1,316,119	+0.57(+1.08%)
May 04, 2021	52.32	52.64	52.17	52.32	3,550,856	-0.81(-1.52%)

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.