Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	53.06	53.50	52.77	53.03	608,462	-0.23(-0.43%)
Jul 29, 2021	53.24	53.43	52.68	53.26	513,663	+0.60(+1.15%)
Jul 28, 2021	53.53	53.53	52.16	52.66	616,505	-0.49(-0.93%)
Jul 27, 2021	52.78	53.70	52.76	53.15	606,912	-0.22(-0.41%)
Jul 26, 2021	52.95	53.66	52.95	53.37	424,637	+0.40(+0.75%)
Jul 23, 2021	53.08	53.67	52.76	52.97	587,847	+0.05(+0.09%)
Jul 22, 2021	53.30	53.45	52.83	52.92	752,187	-0.58(-1.09%)
Jul 21, 2021	53.34	54.12	53.28	53.51	940,334	+0.77(+1.46%)
Jul 20, 2021	51.12	53.38	51.11	52.73	1,308,509	+1.55(+3.03%)
Jul 19, 2021	52.22	52.50	50.92	51.18	1,176,908	-2.23(-4.18%)
Jul 16, 2021	54.19	54.23	53.31	53.42	969,660	-0.56(-1.04%)
Jul 15, 2021	53.09	54.47	53.09	53.98	1,050,027	+0.19(+0.35%)
Jul 14, 2021	53.77	54.51	53.55	53.79	715,823	+0.14(+0.26%)
Jul 13, 2021	54.39	54.50	53.63	53.65	875,839	-0.78(-1.44%)
Jul 12, 2021	53.63	54.61	53.49	54.44	794,914	+0.34(+0.62%)
Jul 09, 2021	52.98	54.19	52.98	54.10	1,245,542	+1.81(+3.46%)
Jul 08, 2021	52.65	53.01	51.98	52.29	942,783	-1.21(-2.26%)
Jul 07, 2021	52.91	53.75	52.90	53.50	795,368	+0.19(+0.35%)
Jul 06, 2021	54.02	54.06	53.00	53.31	1,237,946	-1.07(-1.96%)
Jul 02, 2021	54.63	54.63	54.28	54.38	584,981	-0.21(-0.38%)
Jul 01, 2021	54.47	54.86	54.11	54.58	690,420	+0.54(+1.01%)
Jun 30, 2021	53.53	54.10	53.53	54.04	821,251	+0.24(+0.44%)
Jun 29, 2021	54.19	54.43	53.62	53.80	601,357	-0.10(-0.18%)
Jun 28, 2021	54.74	54.74	53.78	53.90	1,019,707	-1.10(-2.00%)
Jun 25, 2021	54.68	55.19	54.40	55.00	1,157,551	+0.49(+0.91%)
Jun 24, 2021	53.95	54.70	53.74	54.50	839,078	+0.88(+1.64%)
Jun 23, 2021	53.83	54.24	53.56	53.62	799,729	-0.19(-0.35%)
Jun 22, 2021	53.93	54.14	53.34	53.81	870,987	-0.14(-0.26%)
Jun 21, 2021	52.97	54.01	52.75	53.95	882,546	+1.53(+2.92%)
Jun 18, 2021	52.66	53.30	52.34	52.42	2,509,667	-1.43(-2.66%)
Jun 17, 2021	55.77	55.96	53.63	53.85	1,236,852	-1.65(-2.98%)
Jun 16, 2021	55.60	55.95	55.31	55.50	869,812	-0.38(-0.67%)
Jun 15, 2021	55.23	56.31	55.09	55.88	900,763	+0.68(+1.24%)
Jun 14, 2021	55.41	55.71	54.81	55.20	759,560	-0.43(-0.76%)
Jun 11, 2021	55.48	55.96	55.48	55.62	799,651	+0.33(+0.59%)
Jun 10, 2021	56.30	56.40	55.22	55.30	593,108	-0.52(-0.94%)
Jun 09, 2021	56.39	56.39	55.81	55.82	944,650	-0.89(-1.57%)
Jun 08, 2021	56.29	56.93	55.99	56.71	683,631	+0.04(+0.07%)
Jun 07, 2021	57.51	57.51	56.58	56.67	745,574	-0.74(-1.29%)
Jun 04, 2021	57.62	57.66	57.03	57.41	779,052	-0.13(-0.22%)
Jun 03, 2021	57.37	57.91	57.15	57.54	721,313	-0.10(-0.17%)
Jun 02, 2021	58.07	58.07	57.35	57.64	869,525	-0.21(-0.36%)
Jun 01, 2021	58.18	58.57	57.70	57.85	662,027	+0.12(+0.21%)
May 28, 2021	57.80	57.90	56.97	57.73	732,575	+0.20(+0.34%)
May 27, 2021	57.39	57.63	56.83	57.53	2,542,775	+0.64(+1.13%)
May 26, 2021	57.15	57.35	56.60	56.89	1,099,556	+0.17(+0.30%)
May 25, 2021	57.83	58.23	56.69	56.72	937,324	-1.14(-1.98%)
May 24, 2021	57.37	58.08	57.29	57.86	549,991	+0.83(+1.45%)
May 21, 2021	57.36	57.39	56.71	57.03	1,439,541	-0.02(-0.03%)
May 20, 2021	57.48	57.48	56.49	57.05	1,050,485	-0.44(-0.77%)
May 19, 2021	56.98	57.50	56.25	57.50	700,490	+0.07(+0.12%)
May 18, 2021	57.60	58.10	57.40	57.43	697,780	-0.31(-0.53%)
May 17, 2021	57.94	58.09	57.40	57.74	745,148	-0.47(-0.81%)
May 14, 2021	57.59	58.49	57.47	58.21	485,839	+0.77(+1.34%)
May 13, 2021	55.65	57.80	55.65	57.44	614,861	+1.47(+2.63%)
May 12, 2021	57.42	57.42	55.87	55.97	880,530	-1.04(-1.82%)
May 11, 2021	57.29	57.75	56.73	57.00	835,917	-0.71(-1.23%)
May 10, 2021	57.88	58.66	57.69	57.72	969,627	-0.01(-0.02%)
May 07, 2021	56.71	57.77	56.60	57.73	658,704	+0.26(+0.45%)
May 06, 2021	56.90	57.51	56.28	57.47	1,225,331	+0.89(+1.57%)
May 05, 2021	56.71	56.84	56.21	56.58	929,648	-0.20(-0.35%)
May 04, 2021	56.11	56.87	55.91	56.78	945,654	+0.43(+0.77%)

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.