Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	53.11	53.49	53.11	53.33	56,221	-0.05(-0.09%)
Jul 29, 2021	53.32	53.50	53.26	53.38	84,574	+0.23(+0.43%)
Jul 28, 2021	53.16	53.24	52.81	53.15	88,835	-0.35(-0.65%)
Jul 27, 2021	53.07	53.50	52.90	53.50	41,206	+0.26(+0.48%)
Jul 26, 2021	53.79	53.83	53.09	53.24	45,231	-0.59(-1.11%)
Jul 23, 2021	53.67	53.92	53.60	53.84	35,918	+0.32(+0.59%)
Jul 22, 2021	53.67	53.67	53.23	53.52	32,059	-0.08(-0.14%)
Jul 21, 2021	53.69	53.69	53.27	53.60	67,217	+0.25(+0.47%)
Jul 20, 2021	52.69	53.65	52.69	53.35	5,180,492	+1.11(+2.12%)
Jul 19, 2021	52.67	52.72	52.00	52.24	47,165	-0.82(-1.54%)
Jul 16, 2021	53.45	53.45	53.03	53.06	71,514	-0.10(-0.18%)
Jul 15, 2021	52.76	53.25	52.75	53.16	52,026	+0.09(+0.17%)
Jul 14, 2021	53.67	53.71	53.01	53.07	64,129	-0.49(-0.91%)
Jul 13, 2021	53.74	53.77	53.55	53.55	33,344	-0.24(-0.45%)
Jul 12, 2021	53.35	53.81	53.35	53.79	184,849	+0.36(+0.67%)
Jul 09, 2021	53.27	53.47	53.27	53.44	41,443	+0.53(+1.00%)
Jul 08, 2021	52.81	53.02	52.55	52.91	47,679	-0.48(-0.90%)
Jul 07, 2021	53.29	53.42	52.97	53.39	90,407	+0.11(+0.21%)
Jul 06, 2021	53.38	53.38	52.88	53.28	47,130	-0.29(-0.54%)
Jul 02, 2021	53.27	53.61	53.18	53.57	53,920	+0.30(+0.56%)
Jul 01, 2021	52.96	53.31	52.96	53.27	172,332	+0.37(+0.70%)
Jun 30, 2021	52.91	53.00	52.71	52.90	54,605	-0.13(-0.25%)
Jun 29, 2021	53.38	53.47	53.03	53.03	56,121	-0.24(-0.45%)
Jun 28, 2021	53.33	53.33	53.01	53.28	60,301	-0.04(-0.07%)
Jun 25, 2021	52.82	53.45	52.82	53.31	93,626	+0.49(+0.92%)
Jun 24, 2021	52.79	52.92	52.77	52.82	36,260	+0.23(+0.45%)
Jun 23, 2021	52.65	52.71	52.55	52.59	48,560	-0.16(-0.30%)
Jun 22, 2021	52.51	52.86	52.47	52.75	1,319,050	+0.18(+0.35%)
Jun 21, 2021	51.63	52.62	51.63	52.57	215,685	+1.04(+2.02%)
Jun 18, 2021	52.00	52.00	51.52	51.52	53,789	-0.93(-1.78%)
Jun 17, 2021	52.14	52.57	52.08	52.45	209,908	+0.23(+0.44%)
Jun 16, 2021	52.59	52.85	52.15	52.22	133,362	-0.32(-0.61%)
Jun 15, 2021	52.46	52.79	52.10	52.55	6,097,708	+0.11(+0.21%)
Jun 14, 2021	52.65	52.65	52.19	52.44	187,917	-0.22(-0.42%)
Jun 11, 2021	52.89	52.89	52.44	52.66	49,945	-0.09(-0.16%)
Jun 10, 2021	52.59	52.86	52.52	52.74	102,833	+0.11(+0.21%)
Jun 09, 2021	53.02	53.13	52.61	52.63	43,569	-0.25(-0.48%)
Jun 08, 2021	52.87	52.98	52.47	52.89	77,361	+0.12(+0.23%)
Jun 07, 2021	53.14	53.32	52.70	52.77	213,361	-0.33(-0.61%)
Jun 04, 2021	53.35	53.42	53.04	53.09	79,593	-0.21(-0.39%)
Jun 03, 2021	52.91	53.41	52.91	53.30	66,586	+0.18(+0.34%)
Jun 02, 2021	53.45	53.45	53.04	53.12	90,308	-0.33(-0.61%)
Jun 01, 2021	54.07	54.07	53.33	53.45	135,918	-0.42(-0.78%)
May 28, 2021	53.99	54.23	53.84	53.87	76,586	+0.01(+0.01%)
May 27, 2021	53.93	53.93	53.68	53.86	50,098	+0.02(+0.04%)
May 26, 2021	53.96	53.97	53.39	53.84	281,731	+0.04(+0.08%)
May 25, 2021	53.70	53.96	53.70	53.80	49,957	+0.12(+0.22%)
May 24, 2021	53.79	53.93	53.68	53.68	100,796	-0.03(-0.06%)
May 21, 2021	53.57	54.15	53.56	53.71	161,287	+0.37(+0.69%)
May 20, 2021	53.12	53.67	53.12	53.35	52,718	+0.15(+0.28%)
May 19, 2021	52.84	53.24	52.50	53.20	110,489	-0.06(-0.11%)
May 18, 2021	53.05	53.53	52.94	53.26	227,975	+0.26(+0.49%)
May 17, 2021	52.95	53.11	52.87	53.00	296,728	-0.07(-0.13%)
May 14, 2021	53.03	53.17	52.99	53.07	85,391	+0.26(+0.49%)
May 13, 2021	52.47	53.11	52.47	52.81	127,979	+0.32(+0.61%)
May 12, 2021	53.01	53.11	52.44	52.49	130,961	-0.66(-1.23%)
May 11, 2021	53.52	53.66	53.02	53.14	72,168	-0.93(-1.72%)
May 10, 2021	54.25	54.71	54.06	54.07	206,374	-0.05(-0.08%)
May 07, 2021	53.52	54.16	53.52	54.12	64,531	+0.70(+1.31%)
May 06, 2021	53.26	53.42	52.90	53.42	376,210	+0.14(+0.27%)
May 05, 2021	53.38	53.41	53.01	53.28	236,921	-0.14(-0.26%)
May 04, 2021	52.52	53.41	52.52	53.41	122,523	+0.77(+1.47%)

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.