Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	60.37	61.61	59.88	60.46	3,974,232	-0.60(-0.99%)
Jul 29, 2021	62.11	62.74	60.78	61.06	5,013,850	+0.31(+0.51%)
Jul 28, 2021	59.68	61.38	59.16	60.76	5,100,511	+1.55(+2.62%)
Jul 27, 2021	58.42	59.26	57.72	59.20	5,282,698	+0.04(+0.06%)
Jul 26, 2021	57.69	59.58	57.67	59.17	4,209,262	+1.65(+2.87%)
Jul 23, 2021	57.35	57.88	57.01	57.52	4,391,613	+0.21(+0.36%)
Jul 22, 2021	58.24	58.34	56.81	57.31	3,663,143	-1.29(-2.20%)
Jul 21, 2021	57.36	59.29	57.32	58.60	5,679,448	+2.11(+3.74%)
Jul 20, 2021	56.00	57.36	55.06	56.49	6,120,326	+0.59(+1.05%)
Jul 19, 2021	56.04	56.68	54.85	55.90	8,105,984	-2.67(-4.56%)
Jul 16, 2021	60.43	60.66	58.11	58.57	5,202,375	-1.73(-2.87%)
Jul 15, 2021	60.41	61.71	59.85	60.31	5,302,819	-0.79(-1.29%)
Jul 14, 2021	63.57	64.31	60.81	61.09	5,773,137	-2.53(-3.97%)
Jul 13, 2021	64.10	64.57	63.26	63.62	3,759,919	-1.09(-1.69%)
Jul 12, 2021	64.18	65.69	63.75	64.71	3,022,065	-0.56(-0.86%)
Jul 09, 2021	64.37	65.39	63.47	65.27	3,912,999	+1.84(+2.90%)
Jul 08, 2021	64.01	64.78	62.81	63.43	6,441,429	-1.85(-2.83%)
Jul 07, 2021	67.04	67.79	64.84	65.28	9,105,696	-2.16(-3.20%)
Jul 06, 2021	70.21	70.35	67.37	67.44	6,448,786	-3.04(-4.32%)
Jul 02, 2021	70.55	70.82	69.43	70.48	3,301,361	+0.23(+0.33%)
Jul 01, 2021	71.77	72.02	70.02	70.25	5,182,770	-0.24(-0.35%)
Jun 30, 2021	69.65	70.84	69.44	70.49	4,716,307	+1.05(+1.51%)
Jun 29, 2021	70.62	70.89	69.38	69.44	5,759,211	-0.72(-1.03%)
Jun 28, 2021	73.84	73.84	69.88	70.16	7,157,399	-3.95(-5.32%)
Jun 25, 2021	73.93	74.56	72.88	74.11	10,598,763	+0.33(+0.44%)
Jun 24, 2021	73.63	74.07	72.86	73.78	4,679,999	+0.79(+1.09%)
Jun 23, 2021	74.05	74.93	72.88	72.99	5,309,632	-0.12(-0.16%)
Jun 22, 2021	71.75	73.61	71.02	73.11	4,967,227	+0.90(+1.25%)
Jun 21, 2021	69.29	72.29	69.14	72.20	4,078,750	+3.58(+5.21%)
Jun 18, 2021	69.94	70.67	68.52	68.63	7,839,826	-2.31(-3.26%)
Jun 17, 2021	73.25	73.80	70.10	70.94	4,407,358	-2.60(-3.54%)
Jun 16, 2021	73.76	74.43	72.01	73.54	3,684,711	-0.76(-1.02%)
Jun 15, 2021	74.58	75.63	73.62	74.30	3,123,220	+0.32(+0.43%)
Jun 14, 2021	73.72	74.62	73.34	73.98	3,368,118	+0.60(+0.81%)
Jun 11, 2021	74.52	74.81	73.34	73.39	2,432,963	-0.59(-0.79%)
Jun 10, 2021	75.31	76.01	73.38	73.97	3,215,827	+0.01(+0.01%)
Jun 09, 2021	75.48	75.96	73.94	73.97	3,732,225	-1.20(-1.60%)
Jun 08, 2021	74.39	75.40	73.01	75.17	3,541,902	+0.51(+0.69%)
Jun 07, 2021	75.07	75.85	74.41	74.65	2,877,167	-0.50(-0.66%)
Jun 04, 2021	75.60	76.07	73.99	75.15	3,300,837	-0.07(-0.10%)
Jun 03, 2021	75.76	76.69	75.07	75.22	3,353,233	-0.97(-1.27%)
Jun 02, 2021	74.77	76.55	73.84	76.19	3,811,381	+2.00(+2.69%)
Jun 01, 2021	73.60	74.88	73.60	74.19	3,492,768	+1.61(+2.21%)
May 28, 2021	73.35	73.47	72.34	72.58	2,571,985	-0.35(-0.48%)
May 27, 2021	71.61	73.10	71.61	72.94	5,478,000	+1.53(+2.15%)
May 26, 2021	70.01	71.60	69.75	71.40	3,691,616	+1.59(+2.28%)
May 25, 2021	70.66	70.66	69.28	69.81	3,700,752	-0.88(-1.25%)
May 24, 2021	70.43	71.22	69.82	70.70	2,455,766	+1.00(+1.44%)
May 21, 2021	70.38	71.36	69.62	69.70	3,131,207	+0.19(+0.27%)
May 20, 2021	69.59	70.15	68.70	69.51	3,664,785	-0.26(-0.38%)
May 19, 2021	70.17	70.62	68.68	69.77	4,987,702	-2.08(-2.89%)
May 18, 2021	73.61	74.12	71.80	71.84	3,373,468	-1.84(-2.50%)
May 17, 2021	72.88	73.93	71.68	73.69	4,000,014	+0.37(+0.50%)
May 14, 2021	71.07	73.38	70.69	73.32	5,899,014	+3.33(+4.76%)
May 13, 2021	70.55	72.06	69.16	69.98	4,143,710	-1.31(-1.84%)
May 12, 2021	69.73	73.52	69.37	71.29	6,336,010	+2.03(+2.93%)
May 11, 2021	69.04	70.46	68.23	69.26	3,836,744	-1.74(-2.45%)
May 10, 2021	72.29	72.94	70.96	71.00	4,806,340	-0.76(-1.06%)
May 07, 2021	70.67	72.32	70.51	71.76	3,574,589	+0.03(+0.04%)
May 06, 2021	71.69	71.84	70.22	71.73	3,126,201	+0.36(+0.50%)
May 05, 2021	70.12	71.54	69.12	71.37	5,112,866	+1.69(+2.43%)
May 04, 2021	69.72	70.63	68.40	69.68	4,264,559	+0.01(+0.01%)

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.