Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	54.90	55.24	54.39	54.55	2,105,119	-0.61(-1.11%)
Jul 29, 2021	54.80	56.14	54.78	55.16	3,112,081	+0.64(+1.17%)
Jul 28, 2021	55.04	55.07	53.87	54.52	1,651,076	-0.37(-0.68%)
Jul 27, 2021	54.56	55.05	54.01	54.89	1,804,086	-0.09(-0.17%)
Jul 26, 2021	54.83	55.56	54.69	54.98	1,612,595	-0.10(-0.18%)
Jul 23, 2021	55.01	55.36	54.69	55.08	2,032,837	+0.86(+1.59%)
Jul 22, 2021	53.95	54.43	53.40	54.22	2,324,458	+0.35(+0.65%)
Jul 21, 2021	53.49	54.95	53.49	53.87	2,137,023	+0.65(+1.22%)
Jul 20, 2021	52.07	53.83	52.07	53.22	3,252,465	+1.13(+2.17%)
Jul 19, 2021	51.62	52.27	50.87	52.09	3,181,374	-0.49(-0.93%)
Jul 16, 2021	54.96	55.21	52.39	52.58	4,413,524	-2.50(-4.54%)
Jul 15, 2021	55.48	55.61	54.65	55.08	2,974,375	-0.53(-0.95%)
Jul 14, 2021	55.62	56.06	55.21	55.61	1,985,435	+0.11(+0.20%)
Jul 13, 2021	56.12	56.28	54.50	55.50	6,751,315	-1.33(-2.33%)
Jul 12, 2021	56.70	57.33	56.40	56.82	1,379,387	+0.14(+0.25%)
Jul 09, 2021	56.40	57.11	56.09	56.69	2,398,392	+0.61(+1.09%)
Jul 08, 2021	57.53	57.79	55.75	56.07	4,079,614	-2.58(-4.39%)
Jul 07, 2021	58.77	58.93	57.22	58.65	2,521,048	-0.39(-0.66%)
Jul 06, 2021	59.60	59.73	58.46	59.04	3,241,754	-0.48(-0.81%)
Jul 02, 2021	58.50	59.52	57.85	59.52	2,489,557	+1.13(+1.94%)
Jul 01, 2021	56.31	58.39	56.06	58.39	4,408,406	+0.75(+1.30%)
Jun 30, 2021	57.60	58.00	56.76	57.64	4,187,758	-0.19(-0.34%)
Jun 29, 2021	57.36	57.99	57.02	57.83	3,174,526	+0.82(+1.43%)
Jun 28, 2021	57.20	57.22	56.22	57.02	3,808,866	-0.05(-0.08%)
Jun 25, 2021	55.09	57.17	54.82	57.07	7,213,746	+2.28(+4.16%)
Jun 24, 2021	54.29	55.01	53.94	54.79	1,628,933	+0.77(+1.42%)
Jun 23, 2021	53.96	54.31	53.91	54.02	1,858,650	+0.04(+0.07%)
Jun 22, 2021	53.91	54.14	53.56	53.98	2,936,074	-0.20(-0.38%)
Jun 21, 2021	53.21	54.28	53.07	54.18	1,594,187	+1.02(+1.92%)
Jun 18, 2021	53.66	53.79	52.86	53.16	3,999,664	-0.98(-1.81%)
Jun 17, 2021	54.52	54.67	53.03	54.15	3,275,400	-0.13(-0.24%)
Jun 16, 2021	53.99	54.43	53.53	54.28	1,550,330	+0.52(+0.97%)
Jun 15, 2021	53.39	54.04	53.14	53.76	1,409,365	+0.46(+0.87%)
Jun 14, 2021	53.74	53.89	53.15	53.29	1,405,324	-0.26(-0.48%)
Jun 11, 2021	53.20	53.55	53.01	53.55	1,173,423	+0.45(+0.86%)
Jun 10, 2021	53.34	53.55	52.76	53.10	995,190	+0.09(+0.17%)
Jun 09, 2021	53.21	53.33	52.91	53.01	1,731,036	-0.30(-0.56%)
Jun 08, 2021	53.47	53.67	52.61	53.30	2,638,097	-0.20(-0.38%)
Jun 07, 2021	53.34	53.53	52.90	53.51	1,822,656	+0.31(+0.57%)
Jun 04, 2021	53.51	53.57	52.94	53.20	1,777,292	-0.11(-0.21%)
Jun 03, 2021	52.26	53.50	52.00	53.31	3,068,855	+0.78(+1.48%)
Jun 02, 2021	52.37	53.01	51.59	52.53	2,700,688	+0.06(+0.11%)
Jun 01, 2021	53.41	53.77	52.27	52.48	2,110,148	-0.66(-1.24%)
May 28, 2021	53.83	54.05	52.93	53.14	1,405,211	-0.49(-0.92%)
May 27, 2021	53.52	53.92	52.86	53.63	3,131,429	+0.53(+0.99%)
May 26, 2021	52.67	53.42	52.32	53.10	2,458,492	+0.63(+1.20%)
May 25, 2021	53.40	53.54	52.36	52.47	1,549,178	-0.76(-1.43%)
May 24, 2021	53.56	53.85	53.05	53.23	2,011,023	+0.01(+0.02%)
May 21, 2021	53.00	53.71	52.90	53.22	2,147,481	+0.61(+1.16%)
May 20, 2021	52.90	53.12	51.91	52.61	2,199,736	-0.20(-0.39%)
May 19, 2021	51.42	52.81	51.01	52.81	2,364,691	+0.46(+0.89%)
May 18, 2021	52.73	53.01	52.33	52.35	2,401,165	-0.36(-0.68%)
May 17, 2021	52.56	53.01	51.93	52.71	1,431,808	-0.04(-0.07%)
May 14, 2021	51.92	53.13	51.92	52.74	1,710,800	+1.12(+2.17%)
May 13, 2021	51.65	52.39	51.03	51.62	2,230,933	+0.40(+0.79%)
May 12, 2021	52.84	53.21	51.07	51.22	3,140,200	-1.86(-3.51%)
May 11, 2021	51.86	53.24	51.34	53.08	3,494,796	+0.15(+0.28%)
May 10, 2021	53.52	53.72	52.81	52.94	4,197,763	-0.54(-1.01%)
May 07, 2021	52.55	53.51	52.01	53.48	2,543,398	+0.95(+1.80%)
May 06, 2021	52.03	52.67	51.60	52.53	2,106,699	+0.51(+0.97%)
May 05, 2021	51.51	52.26	50.60	52.03	2,989,291	+1.51(+2.98%)
May 04, 2021	50.59	51.21	49.90	50.52	3,112,876	-0.06(-0.13%)

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.