Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.72	52.92	52.56	52.64	2,325,143	-0.43(-0.81%)
Jul 29, 2021	53.12	53.14	52.98	53.07	4,840,971	+0.38(+0.72%)
Jul 28, 2021	52.30	52.77	52.20	52.69	935,088	+0.60(+1.16%)
Jul 27, 2021	52.08	52.10	51.72	52.09	1,057,904	-0.47(-0.90%)
Jul 26, 2021	52.40	52.62	52.40	52.56	872,111	-0.27(-0.51%)
Jul 23, 2021	52.91	52.91	52.67	52.83	2,148,191	+0.02(+0.04%)
Jul 22, 2021	52.95	52.95	52.64	52.81	420,896	+0.07(+0.12%)
Jul 21, 2021	52.30	52.76	52.24	52.75	613,419	+0.65(+1.25%)
Jul 20, 2021	51.62	52.20	51.54	52.10	908,715	+0.34(+0.65%)
Jul 19, 2021	51.82	51.91	51.50	51.76	2,251,465	-0.91(-1.73%)
Jul 16, 2021	53.12	53.17	52.63	52.67	1,249,935	-0.48(-0.91%)
Jul 15, 2021	53.18	53.32	52.96	53.16	1,732,302	-0.29(-0.54%)
Jul 14, 2021	53.59	53.62	53.38	53.44	962,673	+0.13(+0.24%)
Jul 13, 2021	53.37	53.51	53.27	53.31	3,040,795	-0.20(-0.38%)
Jul 12, 2021	53.32	53.52	53.24	53.52	1,721,605	+0.17(+0.31%)
Jul 09, 2021	52.93	53.36	52.93	53.35	1,097,866	+0.91(+1.74%)
Jul 08, 2021	52.37	52.56	52.16	52.44	2,334,709	-0.85(-1.59%)
Jul 07, 2021	53.39	53.43	53.01	53.29	1,325,992	+0.18(+0.33%)
Jul 06, 2021	53.49	53.49	52.91	53.11	959,726	-0.47(-0.87%)
Jul 02, 2021	53.51	53.64	53.34	53.58	421,222	+0.03(+0.05%)
Jul 01, 2021	53.58	53.58	53.31	53.55	966,928	+0.02(+0.03%)
Jun 30, 2021	53.48	53.63	53.35	53.53	1,934,897	-0.35(-0.66%)
Jun 29, 2021	53.90	53.90	53.74	53.88	699,063	-0.02(-0.03%)
Jun 28, 2021	54.03	54.03	53.81	53.90	1,102,491	-0.21(-0.40%)
Jun 25, 2021	54.16	54.16	53.99	54.12	940,284	+0.21(+0.40%)
Jun 24, 2021	53.80	53.92	53.78	53.90	475,530	+0.47(+0.87%)
Jun 23, 2021	53.62	53.77	53.37	53.44	2,447,186	-0.13(-0.24%)
Jun 22, 2021	53.34	53.66	53.24	53.57	1,194,124	-0.01(-0.02%)
Jun 21, 2021	53.23	53.64	53.09	53.58	1,386,324	+0.57(+1.07%)
Jun 18, 2021	53.21	53.29	52.98	53.01	1,097,014	-0.91(-1.69%)
Jun 17, 2021	53.92	54.08	53.70	53.92	1,981,729	-0.19(-0.34%)
Jun 16, 2021	54.58	54.64	53.92	54.11	1,898,926	-0.47(-0.85%)
Jun 15, 2021	54.64	54.64	54.44	54.57	1,851,602	-0.05(-0.09%)
Jun 14, 2021	54.52	54.63	54.46	54.62	987,078	+0.09(+0.17%)
Jun 11, 2021	54.49	54.52	54.32	54.52	1,412,341	+0.04(+0.07%)
Jun 10, 2021	54.37	54.52	54.29	54.49	1,085,277	+0.29(+0.53%)
Jun 09, 2021	54.34	54.39	54.18	54.20	1,109,052	-0.17(-0.32%)
Jun 08, 2021	54.50	54.50	54.26	54.38	476,925	-0.09(-0.17%)
Jun 07, 2021	54.47	54.51	54.33	54.47	873,623	+0.00(+0.00%)
Jun 04, 2021	54.37	54.49	54.30	54.47	475,154	+0.50(+0.92%)
Jun 03, 2021	54.05	54.10	53.85	53.97	960,084	-0.40(-0.73%)
Jun 02, 2021	54.29	54.43	54.20	54.37	1,227,798	+0.12(+0.22%)
Jun 01, 2021	54.43	54.43	54.19	54.25	1,808,109	+0.52(+0.96%)
May 28, 2021	53.62	53.90	53.62	53.73	1,048,213	+0.19(+0.36%)
May 27, 2021	53.58	53.66	53.45	53.54	1,948,659	+0.06(+0.10%)
May 26, 2021	53.41	53.50	53.34	53.48	750,190	+0.11(+0.21%)
May 25, 2021	53.48	53.57	53.28	53.37	797,372	+0.16(+0.29%)
May 24, 2021	53.04	53.29	52.97	53.22	868,356	+0.35(+0.66%)
May 21, 2021	53.13	53.13	52.71	52.87	1,400,130	-0.15(-0.28%)
May 20, 2021	52.66	53.05	52.65	53.01	2,305,821	+0.63(+1.20%)
May 19, 2021	52.09	52.60	51.95	52.39	1,203,634	-0.40(-0.75%)
May 18, 2021	52.90	53.02	52.78	52.78	1,464,096	+0.31(+0.60%)
May 17, 2021	52.26	52.50	52.18	52.47	1,548,407	-0.09(-0.18%)
May 14, 2021	52.14	52.60	52.14	52.56	2,662,316	+0.91(+1.77%)
May 13, 2021	51.48	51.75	51.31	51.65	3,082,021	+0.27(+0.52%)
May 12, 2021	51.91	52.12	51.32	51.38	2,478,755	-1.03(-1.97%)
May 11, 2021	51.93	52.48	51.92	52.41	2,490,312	-0.48(-0.91%)
May 10, 2021	53.44	53.44	52.87	52.89	1,238,135	-0.51(-0.95%)
May 07, 2021	52.97	53.45	52.93	53.40	1,101,944	+0.58(+1.10%)
May 06, 2021	52.46	52.82	52.32	52.82	812,169	+0.45(+0.86%)
May 05, 2021	52.29	52.46	52.12	52.37	579,544	+0.56(+1.08%)
May 04, 2021	51.95	52.09	51.48	51.81	2,499,812	-0.69(-1.32%)

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.