Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.20	56.41	54.90	56.15	3,346,133	+0.99(+1.79%)
Jul 29, 2021	56.77	56.91	54.63	55.16	3,566,575	-0.93(-1.66%)
Jul 28, 2021	56.14	56.47	55.59	56.10	2,293,286	-0.06(-0.10%)
Jul 27, 2021	55.41	56.20	54.90	56.15	1,974,916	+0.37(+0.66%)
Jul 26, 2021	56.20	56.31	55.55	55.78	1,612,779	-0.43(-0.77%)
Jul 23, 2021	55.76	56.31	55.63	56.22	1,242,619	+0.78(+1.41%)
Jul 22, 2021	56.04	56.04	55.38	55.44	1,573,136	-0.52(-0.92%)
Jul 21, 2021	55.76	56.35	55.71	55.95	1,352,275	+0.35(+0.63%)
Jul 20, 2021	55.84	55.94	55.14	55.61	2,463,574	+0.05(+0.08%)
Jul 19, 2021	54.83	55.75	54.69	55.56	2,810,239	-0.06(-0.10%)
Jul 16, 2021	55.37	56.21	55.24	55.62	1,859,040	+0.53(+0.96%)
Jul 15, 2021	54.45	55.38	54.38	55.09	1,918,750	+0.12(+0.22%)
Jul 14, 2021	54.81	55.17	54.36	54.97	2,018,079	+0.08(+0.15%)
Jul 13, 2021	55.22	55.26	54.73	54.88	1,773,189	-0.28(-0.51%)
Jul 12, 2021	54.89	55.34	54.55	55.16	1,775,315	+0.20(+0.36%)
Jul 09, 2021	54.67	55.05	54.42	54.97	1,768,945	+0.88(+1.63%)
Jul 08, 2021	54.33	54.44	53.54	54.08	2,518,049	-0.89(-1.63%)
Jul 07, 2021	53.17	55.15	52.96	54.98	3,288,666	+0.48(+0.88%)
Jul 06, 2021	55.31	55.42	54.15	54.50	2,257,137	-0.73(-1.33%)
Jul 02, 2021	55.29	55.73	55.14	55.23	1,540,303	-0.08(-0.15%)
Jul 01, 2021	55.47	55.82	54.92	55.31	2,155,190	-0.08(-0.15%)
Jun 30, 2021	55.69	55.69	54.94	55.40	2,712,240	+0.72(+1.32%)
Jun 29, 2021	54.86	55.38	54.60	54.68	1,869,525	+0.03(+0.05%)
Jun 28, 2021	54.57	54.82	54.21	54.65	1,885,846	+0.12(+0.22%)
Jun 25, 2021	54.29	55.09	54.29	54.52	2,653,664	+0.36(+0.66%)
Jun 24, 2021	54.53	54.54	53.81	54.17	2,697,175	-0.14(-0.26%)
Jun 23, 2021	54.70	54.96	54.12	54.31	2,072,935	-0.66(-1.20%)
Jun 22, 2021	55.40	55.64	54.94	54.97	1,940,458	-0.12(-0.22%)
Jun 21, 2021	54.66	55.63	54.62	55.09	1,977,968	+0.68(+1.24%)
Jun 18, 2021	54.64	55.63	54.26	54.41	6,152,394	-1.18(-2.13%)
Jun 17, 2021	55.47	55.96	54.54	55.60	3,764,137	+0.20(+0.36%)
Jun 16, 2021	55.95	56.26	55.01	55.40	4,169,719	-0.51(-0.91%)
Jun 15, 2021	55.57	56.18	55.27	55.91	3,343,145	+0.56(+1.02%)
Jun 14, 2021	55.27	55.55	54.68	55.34	4,117,365	+0.09(+0.17%)
Jun 11, 2021	54.94	55.50	54.86	55.25	2,491,913	+0.28(+0.51%)
Jun 10, 2021	55.67	55.74	54.94	54.97	2,505,702	+0.04(+0.07%)
Jun 09, 2021	55.22	55.49	54.37	54.93	2,406,992	-0.72(-1.30%)
Jun 08, 2021	55.94	56.04	55.33	55.65	1,676,256	-0.06(-0.10%)
Jun 07, 2021	56.20	56.36	55.18	55.71	1,600,078	-0.51(-0.90%)
Jun 04, 2021	55.77	56.28	55.29	56.22	1,810,155	+0.65(+1.17%)
Jun 03, 2021	55.74	56.10	55.24	55.57	1,902,005	-0.28(-0.51%)
Jun 02, 2021	57.05	57.22	55.70	55.85	2,159,341	-1.16(-2.03%)
Jun 01, 2021	57.34	57.56	56.55	57.01	2,151,657	+0.29(+0.51%)
May 28, 2021	57.16	57.26	56.70	56.72	1,615,990	-0.15(-0.26%)
May 27, 2021	57.51	57.78	56.72	56.87	2,914,858	-0.42(-0.73%)
May 26, 2021	57.14	57.68	57.10	57.28	1,372,314	+0.09(+0.16%)
May 25, 2021	56.97	57.66	56.90	57.19	1,970,824	+0.37(+0.66%)
May 24, 2021	57.16	57.42	56.75	56.82	1,391,440	-0.02(-0.03%)
May 21, 2021	57.71	58.02	56.68	56.84	1,837,283	-0.52(-0.91%)
May 20, 2021	57.42	57.94	57.02	57.36	1,527,081	-0.20(-0.34%)
May 19, 2021	56.95	57.58	56.02	57.56	3,342,430	-0.20(-0.34%)
May 18, 2021	59.81	60.00	57.70	57.75	2,518,452	-2.02(-3.39%)
May 17, 2021	59.84	59.94	58.44	59.78	2,261,644	-0.32(-0.53%)
May 14, 2021	60.07	60.34	59.60	60.10	1,502,869	+0.36(+0.60%)
May 13, 2021	58.57	60.17	58.24	59.74	1,769,942	+1.55(+2.66%)
May 12, 2021	60.40	60.48	58.03	58.19	3,214,602	-2.41(-3.97%)
May 11, 2021	62.19	62.32	60.31	60.60	2,567,293	-2.27(-3.61%)
May 10, 2021	62.77	64.21	62.46	62.87	2,042,907	+0.23(+0.37%)
May 07, 2021	62.00	62.96	61.80	62.63	1,403,280	+0.76(+1.23%)
May 06, 2021	61.60	61.94	60.92	61.88	1,505,654	+0.50(+0.81%)
May 05, 2021	61.44	61.64	60.40	61.38	1,175,031	-0.02(-0.03%)
May 04, 2021	60.77	61.55	60.77	61.40	1,616,624	+0.37(+0.61%)

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.