Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	55.65	56.87	55.34	56.60	3,319,441	+1.00(+1.79%)
Jul 29, 2021	57.23	57.37	55.07	55.61	3,538,124	-0.94(-1.66%)
Jul 28, 2021	56.59	56.93	56.03	56.55	2,274,993	-0.06(-0.10%)
Jul 27, 2021	55.85	56.65	55.34	56.60	1,959,162	+0.37(+0.66%)
Jul 26, 2021	56.65	56.76	56.00	56.23	1,599,914	-0.44(-0.77%)
Jul 23, 2021	56.21	56.76	56.07	56.67	1,232,707	+0.79(+1.41%)
Jul 22, 2021	56.49	56.49	55.83	55.88	1,560,587	-0.52(-0.92%)
Jul 21, 2021	56.21	56.80	56.16	56.40	1,341,488	+0.35(+0.63%)
Jul 20, 2021	56.29	56.39	55.58	56.05	2,443,922	+0.05(+0.08%)
Jul 19, 2021	55.27	56.20	55.13	56.01	2,787,821	-0.06(-0.10%)
Jul 16, 2021	55.82	56.66	55.68	56.06	1,844,211	+0.53(+0.96%)
Jul 15, 2021	54.89	55.83	54.82	55.53	1,903,444	+0.12(+0.22%)
Jul 14, 2021	55.25	55.62	54.79	55.41	2,001,981	+0.09(+0.15%)
Jul 13, 2021	55.66	55.70	55.17	55.32	1,759,044	-0.28(-0.51%)
Jul 12, 2021	55.33	55.79	54.99	55.61	1,761,153	+0.20(+0.36%)
Jul 09, 2021	55.11	55.49	54.86	55.41	1,754,834	+0.89(+1.63%)
Jul 08, 2021	54.76	54.88	53.97	54.52	2,497,963	-0.90(-1.63%)
Jul 07, 2021	53.60	55.60	53.39	55.42	3,262,432	+0.48(+0.88%)
Jul 06, 2021	55.75	55.86	54.58	54.93	2,239,132	-0.74(-1.33%)
Jul 02, 2021	55.73	56.17	55.58	55.67	1,528,016	-0.09(-0.15%)
Jul 01, 2021	55.92	56.27	55.36	55.76	2,137,998	-0.09(-0.15%)
Jun 30, 2021	56.14	56.14	55.38	55.84	2,690,604	+0.73(+1.32%)
Jun 29, 2021	55.30	55.83	55.04	55.11	1,854,612	+0.03(+0.05%)
Jun 28, 2021	55.01	55.26	54.64	55.09	1,870,802	+0.12(+0.22%)
Jun 25, 2021	54.73	55.53	54.73	54.96	2,632,496	+0.36(+0.66%)
Jun 24, 2021	54.97	54.98	54.24	54.60	2,675,659	-0.14(-0.26%)
Jun 23, 2021	55.14	55.40	54.56	54.75	2,056,399	-0.66(-1.20%)
Jun 22, 2021	55.84	56.09	55.38	55.41	1,924,979	-0.12(-0.22%)
Jun 21, 2021	55.10	56.07	55.06	55.53	1,962,189	+0.68(+1.24%)
Jun 18, 2021	55.08	56.07	54.70	54.85	6,103,316	-1.19(-2.13%)
Jun 17, 2021	55.91	56.41	54.98	56.04	3,734,110	+0.20(+0.36%)
Jun 16, 2021	56.40	56.71	55.46	55.84	4,136,456	-0.51(-0.91%)
Jun 15, 2021	56.02	56.63	55.72	56.36	3,316,476	+0.57(+1.02%)
Jun 14, 2021	55.71	56.00	55.11	55.79	4,084,520	+0.09(+0.17%)
Jun 11, 2021	55.38	55.95	55.30	55.69	2,472,035	+0.28(+0.51%)
Jun 10, 2021	56.12	56.19	55.38	55.41	2,485,713	+0.04(+0.07%)
Jun 09, 2021	55.66	55.94	54.81	55.37	2,387,791	-0.73(-1.30%)
Jun 08, 2021	56.39	56.49	55.78	56.10	1,662,884	-0.06(-0.10%)
Jun 07, 2021	56.65	56.81	55.63	56.16	1,587,314	-0.51(-0.90%)
Jun 04, 2021	56.21	56.74	55.73	56.67	1,795,715	+0.65(+1.17%)
Jun 03, 2021	56.19	56.55	55.68	56.02	1,886,832	-0.28(-0.51%)
Jun 02, 2021	57.51	57.68	56.15	56.30	2,142,116	-1.17(-2.03%)
Jun 01, 2021	57.80	58.03	57.00	57.47	2,134,493	+0.29(+0.51%)
May 28, 2021	57.62	57.72	57.15	57.17	1,603,100	-0.15(-0.26%)
May 27, 2021	57.97	58.24	57.17	57.32	2,891,606	-0.42(-0.73%)
May 26, 2021	57.60	58.14	57.56	57.75	1,361,367	+0.09(+0.16%)
May 25, 2021	57.42	58.12	57.36	57.65	1,955,103	+0.38(+0.66%)
May 24, 2021	57.62	57.88	57.21	57.27	1,380,340	-0.02(-0.03%)
May 21, 2021	58.17	58.49	57.13	57.29	1,822,627	-0.53(-0.91%)
May 20, 2021	57.88	58.41	57.48	57.82	1,514,899	-0.20(-0.34%)
May 19, 2021	57.41	58.05	56.47	58.02	3,315,767	-0.20(-0.34%)
May 18, 2021	60.30	60.48	58.16	58.22	2,498,362	-2.04(-3.39%)
May 17, 2021	60.32	60.42	58.91	60.26	2,243,603	-0.32(-0.53%)
May 14, 2021	60.55	60.82	60.08	60.58	1,490,880	+0.36(+0.60%)
May 13, 2021	59.04	60.65	58.71	60.22	1,755,823	+1.56(+2.66%)
May 12, 2021	60.88	60.97	58.50	58.66	3,188,959	-2.43(-3.97%)
May 11, 2021	62.69	62.82	60.80	61.09	2,546,814	-2.29(-3.61%)
May 10, 2021	63.27	64.72	62.96	63.37	2,026,610	+0.24(+0.37%)
May 07, 2021	62.50	63.47	62.30	63.14	1,392,086	+0.76(+1.23%)
May 06, 2021	62.10	62.44	61.41	62.37	1,493,643	+0.50(+0.81%)
May 05, 2021	61.94	62.14	60.88	61.87	1,165,658	-0.02(-0.03%)
May 04, 2021	61.26	62.04	61.26	61.89	1,603,728	+0.38(+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.