Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	52.51	52.70	52.42	52.43	227,847	-0.27(-0.51%)
Jul 29, 2021	52.76	52.79	52.65	52.70	135,750	-0.07(-0.14%)
Jul 28, 2021	52.56	52.87	52.46	52.78	498,061	+0.48(+0.93%)
Jul 27, 2021	52.15	52.37	52.15	52.29	159,224	-0.11(-0.21%)
Jul 26, 2021	52.33	52.47	52.24	52.40	149,869	-0.34(-0.65%)
Jul 23, 2021	52.73	52.82	52.61	52.74	341,214	+0.06(+0.12%)
Jul 22, 2021	52.75	52.84	52.58	52.68	180,943	+0.10(+0.19%)
Jul 21, 2021	52.34	52.71	52.33	52.58	281,920	+0.47(+0.90%)
Jul 20, 2021	51.90	52.28	51.77	52.11	163,762	+0.18(+0.35%)
Jul 19, 2021	52.15	52.25	51.73	51.93	292,857	-0.69(-1.31%)
Jul 16, 2021	53.22	53.34	52.62	52.62	7,187,457	-0.49(-0.93%)
Jul 15, 2021	53.08	53.22	52.94	53.12	198,400	-0.15(-0.29%)
Jul 14, 2021	53.28	53.39	53.22	53.27	230,059	-0.10(-0.18%)
Jul 13, 2021	53.46	53.63	53.29	53.37	1,279,352	-0.52(-0.97%)
Jul 12, 2021	53.63	53.91	53.57	53.89	677,985	+0.31(+0.59%)
Jul 09, 2021	53.13	53.61	53.13	53.57	1,047,071	+0.75(+1.41%)
Jul 08, 2021	52.77	52.84	52.58	52.83	649,375	-0.38(-0.71%)
Jul 07, 2021	53.07	53.22	52.89	53.21	1,195,665	+0.13(+0.24%)
Jul 06, 2021	52.97	53.11	52.80	53.08	777,000	+0.18(+0.34%)
Jul 02, 2021	52.62	52.90	52.56	52.90	147,270	+0.48(+0.92%)
Jul 01, 2021	52.40	52.48	52.15	52.42	818,961	+0.02(+0.03%)
Jun 30, 2021	52.25	52.43	52.19	52.40	2,089,807	-0.29(-0.55%)
Jun 29, 2021	52.74	52.77	52.60	52.69	182,023	-0.08(-0.15%)
Jun 28, 2021	53.04	53.05	52.73	52.77	233,871	-0.40(-0.76%)
Jun 25, 2021	53.22	53.32	53.11	53.17	269,587	-0.01(-0.02%)
Jun 24, 2021	53.16	53.24	53.08	53.18	249,399	+0.23(+0.44%)
Jun 23, 2021	53.23	53.33	52.88	52.95	362,711	-0.41(-0.77%)
Jun 22, 2021	53.16	53.40	53.06	53.36	122,453	+0.20(+0.37%)
Jun 21, 2021	52.87	53.19	52.69	53.16	264,574	+0.59(+1.13%)
Jun 18, 2021	52.69	52.78	52.46	52.57	289,293	-0.60(-1.13%)
Jun 17, 2021	53.24	53.31	52.99	53.17	199,287	-0.51(-0.95%)
Jun 16, 2021	53.99	54.10	53.54	53.68	220,909	-0.31(-0.58%)
Jun 15, 2021	54.27	54.32	53.94	54.00	237,833	-0.47(-0.86%)
Jun 14, 2021	54.37	54.50	54.26	54.46	140,489	+0.13(+0.23%)
Jun 11, 2021	54.36	54.53	54.10	54.34	150,979	-0.30(-0.54%)
Jun 10, 2021	54.56	54.66	54.43	54.63	275,586	+0.36(+0.66%)
Jun 09, 2021	54.49	54.50	54.25	54.27	293,100	+0.00(+0.00%)
Jun 08, 2021	54.16	54.30	54.10	54.27	309,800	+0.36(+0.67%)
Jun 07, 2021	53.72	53.92	53.71	53.92	309,662	+0.37(+0.69%)
Jun 04, 2021	53.48	53.59	53.36	53.55	151,278	+0.35(+0.66%)
Jun 03, 2021	53.41	53.41	53.11	53.20	228,235	-0.48(-0.89%)
Jun 02, 2021	53.46	53.67	53.35	53.67	165,731	+0.63(+1.18%)
Jun 01, 2021	53.09	53.11	52.96	53.04	317,574	+0.18(+0.34%)
May 28, 2021	52.72	52.97	52.69	52.87	181,562	+0.16(+0.31%)
May 27, 2021	52.61	52.78	52.57	52.70	226,530	+0.22(+0.41%)
May 26, 2021	52.34	52.60	52.29	52.49	195,931	+0.21(+0.39%)
May 25, 2021	52.33	52.42	52.22	52.28	214,638	+0.05(+0.10%)
May 24, 2021	51.96	52.28	51.84	52.23	208,485	+0.50(+0.97%)
May 21, 2021	51.99	51.99	51.68	51.72	420,570	-0.47(-0.89%)
May 20, 2021	51.90	52.20	51.85	52.19	164,085	+0.62(+1.20%)
May 19, 2021	51.63	51.81	51.40	51.57	159,236	-0.26(-0.50%)
May 18, 2021	51.82	51.97	51.56	51.83	334,450	+0.47(+0.91%)
May 17, 2021	51.12	51.37	51.08	51.37	191,441	+0.16(+0.32%)
May 14, 2021	51.04	51.31	50.93	51.20	330,853	+0.36(+0.71%)
May 13, 2021	50.65	51.03	50.59	50.84	346,946	+0.04(+0.07%)
May 12, 2021	51.33	51.37	50.67	50.81	220,355	-1.01(-1.96%)
May 11, 2021	51.72	51.97	51.59	51.82	253,661	-0.51(-0.98%)
May 10, 2021	52.53	52.61	52.28	52.34	185,782	-0.13(-0.24%)
May 07, 2021	51.94	52.46	51.88	52.46	301,908	+0.66(+1.27%)
May 06, 2021	51.32	51.81	51.32	51.81	242,640	+0.32(+0.63%)
May 05, 2021	51.55	51.58	51.38	51.48	303,713	+0.13(+0.24%)
May 04, 2021	51.46	51.61	51.18	51.36	240,062	-0.41(-0.80%)

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.