Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.97	53.36	52.79	53.06	682,148	+0.01(+0.02%)
Jul 29, 2021	52.83	53.37	52.75	53.05	607,295	+0.62(+1.19%)
Jul 28, 2021	52.35	52.74	52.15	52.43	430,339	+0.16(+0.31%)
Jul 27, 2021	52.37	52.65	51.88	52.26	750,431	-0.43(-0.81%)
Jul 26, 2021	52.15	52.75	52.03	52.69	461,248	+0.25(+0.47%)
Jul 23, 2021	51.84	52.76	51.78	52.44	690,117	+0.80(+1.56%)
Jul 22, 2021	51.37	51.74	50.68	51.64	697,500	+0.27(+0.53%)
Jul 21, 2021	50.96	51.94	50.94	51.37	1,067,672	+1.16(+2.32%)
Jul 20, 2021	49.07	50.54	48.93	50.20	1,370,045	+1.01(+2.05%)
Jul 19, 2021	51.16	51.26	48.92	49.19	1,813,249	-2.69(-5.19%)
Jul 16, 2021	52.63	52.70	51.61	51.89	935,257	-0.69(-1.32%)
Jul 15, 2021	53.10	53.15	52.50	52.58	1,102,918	-0.68(-1.28%)
Jul 14, 2021	53.38	53.58	52.84	53.26	962,758	+0.25(+0.47%)
Jul 13, 2021	52.73	53.07	52.61	53.02	717,287	+0.21(+0.40%)
Jul 12, 2021	52.37	52.82	52.06	52.80	470,383	+0.32(+0.60%)
Jul 09, 2021	52.21	52.61	52.02	52.49	732,067	+0.63(+1.22%)
Jul 08, 2021	51.58	52.20	51.25	51.85	987,899	-0.48(-0.91%)
Jul 07, 2021	52.08	52.53	51.78	52.33	1,898,265	+0.14(+0.26%)
Jul 06, 2021	50.96	52.22	50.81	52.20	1,410,108	+1.36(+2.67%)
Jul 02, 2021	50.99	51.34	50.65	50.84	1,011,498	-0.20(-0.39%)
Jul 01, 2021	50.90	51.43	50.74	51.03	1,363,051	+0.32(+0.62%)
Jun 30, 2021	49.98	50.79	49.85	50.72	1,972,036	+0.80(+1.59%)
Jun 29, 2021	50.57	50.77	49.80	49.92	1,742,142	-0.72(-1.42%)
Jun 28, 2021	52.27	52.27	50.61	50.64	1,915,184	-1.69(-3.23%)
Jun 25, 2021	52.48	52.64	51.90	52.33	1,981,768	+0.01(+0.02%)
Jun 24, 2021	52.62	52.84	52.20	52.32	1,487,908	-0.09(-0.16%)
Jun 23, 2021	53.52	53.55	52.40	52.41	860,195	-1.15(-2.14%)
Jun 22, 2021	53.44	53.90	53.24	53.56	872,472	+0.12(+0.22%)
Jun 21, 2021	53.02	53.49	52.59	53.44	806,539	+0.74(+1.41%)
Jun 18, 2021	52.90	53.36	52.55	52.69	1,500,477	-0.70(-1.31%)
Jun 17, 2021	53.12	53.44	52.74	53.39	672,245	+0.15(+0.29%)
Jun 16, 2021	53.25	53.77	53.01	53.24	838,603	-0.01(-0.02%)
Jun 15, 2021	53.09	53.59	52.95	53.25	599,141	+0.45(+0.86%)
Jun 14, 2021	52.71	52.80	52.46	52.79	630,666	-0.19(-0.36%)
Jun 11, 2021	52.61	52.99	52.21	52.98	954,540	+0.54(+1.03%)
Jun 10, 2021	52.85	53.20	52.44	52.44	993,116	-0.35(-0.66%)
Jun 09, 2021	52.49	53.26	52.48	52.79	751,740	+0.15(+0.29%)
Jun 08, 2021	53.15	53.33	52.37	52.64	941,550	-0.24(-0.45%)
Jun 07, 2021	52.65	53.24	52.56	52.88	2,446,681	+0.04(+0.08%)
Jun 04, 2021	52.67	53.00	52.56	52.84	955,824	+0.48(+0.91%)
Jun 03, 2021	51.63	52.50	51.31	52.36	904,932	+0.06(+0.11%)
Jun 02, 2021	52.65	52.79	52.08	52.30	1,260,132	+0.44(+0.84%)
Jun 01, 2021	51.95	52.35	51.73	51.86	876,347	+0.12(+0.23%)
May 28, 2021	51.36	51.88	51.11	51.74	883,395	+0.48(+0.93%)
May 27, 2021	51.13	52.22	50.98	51.26	2,803,930	-0.18(-0.35%)
May 26, 2021	51.90	52.01	51.27	51.44	1,411,036	-0.27(-0.53%)
May 25, 2021	51.95	52.16	51.55	51.72	970,220	-0.25(-0.48%)
May 24, 2021	52.47	52.66	51.91	51.96	1,057,275	-0.60(-1.14%)
May 21, 2021	52.38	52.93	52.20	52.56	2,100,833	+0.09(+0.18%)
May 20, 2021	52.24	52.65	51.47	52.47	987,958	+1.33(+2.61%)
May 19, 2021	51.93	51.93	50.69	51.14	1,610,935	-0.58(-1.12%)
May 18, 2021	52.51	52.84	51.62	51.72	1,209,847	-0.80(-1.53%)
May 17, 2021	52.76	52.97	51.98	52.52	1,941,147	+0.99(+1.92%)
May 14, 2021	50.87	51.76	50.63	51.53	1,200,770	+1.46(+2.92%)
May 13, 2021	48.86	50.46	48.86	50.07	1,400,490	+1.12(+2.29%)
May 12, 2021	48.58	49.65	48.33	48.95	1,864,829	+0.93(+1.94%)
May 11, 2021	48.13	48.22	46.02	48.01	2,808,884	-0.23(-0.48%)
May 10, 2021	48.66	49.25	48.12	48.25	1,100,736	-0.32(-0.67%)
May 07, 2021	48.08	48.66	47.96	48.57	479,815	+0.14(+0.28%)
May 06, 2021	47.96	48.48	47.52	48.43	603,672	+0.78(+1.63%)
May 05, 2021	47.64	47.82	47.13	47.66	768,502	+0.00(+0.00%)
May 04, 2021	48.67	48.71	47.54	47.66	600,443	-0.86(-1.76%)

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.