Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	63.67	64.41	63.23	63.75	965,422	-0.46(-0.71%)
Jul 29, 2021	64.35	66.57	64.06	64.21	3,170,096	+0.41(+0.64%)
Jul 28, 2021	62.06	64.51	61.88	63.80	3,102,133	+0.98(+1.57%)
Jul 27, 2021	66.94	68.75	62.57	62.82	4,556,845	-9.83(-13.53%)
Jul 26, 2021	71.52	73.03	71.52	72.64	1,343,727	+0.55(+0.77%)
Jul 23, 2021	72.20	73.28	71.74	72.09	1,000,472	+0.88(+1.23%)
Jul 22, 2021	72.14	72.14	70.41	71.21	1,407,155	-1.07(-1.48%)
Jul 21, 2021	73.57	74.02	72.11	72.28	817,347	-0.27(-0.37%)
Jul 20, 2021	70.74	72.89	70.74	72.55	1,862,584	+1.80(+2.54%)
Jul 19, 2021	72.38	72.89	70.09	70.75	1,919,480	-3.39(-4.57%)
Jul 16, 2021	75.52	75.98	74.09	74.14	473,882	-0.95(-1.27%)
Jul 15, 2021	73.99	75.16	73.67	75.10	637,182	+0.62(+0.83%)
Jul 14, 2021	74.46	74.69	73.85	74.48	543,780	+0.04(+0.05%)
Jul 13, 2021	75.93	76.05	74.32	74.44	611,419	-1.66(-2.18%)
Jul 12, 2021	76.26	76.56	75.55	76.10	433,836	-1.07(-1.39%)
Jul 09, 2021	76.80	77.29	76.38	77.17	485,050	+1.16(+1.53%)
Jul 08, 2021	75.59	76.42	75.13	76.01	623,287	-0.32(-0.41%)
Jul 07, 2021	75.95	77.02	75.73	76.32	509,003	+0.13(+0.18%)
Jul 06, 2021	76.55	76.59	75.83	76.19	537,883	-0.46(-0.60%)
Jul 02, 2021	77.29	77.44	76.49	76.64	603,152	-0.49(-0.63%)
Jul 01, 2021	77.16	77.74	76.76	77.13	554,203	+0.11(+0.15%)
Jun 30, 2021	75.59	77.06	75.38	77.02	926,232	+1.32(+1.74%)
Jun 29, 2021	76.67	76.70	75.59	75.70	439,492	-0.57(-0.75%)
Jun 28, 2021	77.03	77.03	75.78	76.27	726,446	-0.76(-0.99%)
Jun 25, 2021	76.42	77.27	76.24	77.04	1,105,760	+0.62(+0.81%)
Jun 24, 2021	75.57	76.51	74.88	76.42	737,331	+1.04(+1.38%)
Jun 23, 2021	76.17	76.35	75.38	75.38	485,926	-0.83(-1.09%)
Jun 22, 2021	76.20	76.32	75.23	76.21	935,230	+0.14(+0.19%)
Jun 21, 2021	75.02	76.17	74.72	76.06	1,789,420	+1.63(+2.19%)
Jun 18, 2021	74.96	75.31	74.34	74.43	1,735,786	-1.51(-1.99%)
Jun 17, 2021	77.67	77.74	75.78	75.94	959,669	-1.77(-2.27%)
Jun 16, 2021	78.79	79.01	77.38	77.70	555,617	-1.16(-1.48%)
Jun 15, 2021	80.18	80.18	78.84	78.87	493,984	-0.79(-0.99%)
Jun 14, 2021	79.75	79.89	79.18	79.66	747,823	-0.27(-0.33%)
Jun 11, 2021	78.76	79.95	77.91	79.93	1,020,710	+1.57(+2.00%)
Jun 10, 2021	79.14	79.14	78.22	78.36	1,100,776	-0.41(-0.52%)
Jun 09, 2021	79.75	80.03	78.75	78.77	707,986	-1.05(-1.32%)
Jun 08, 2021	81.74	81.85	79.82	79.82	1,075,615	-0.19(-0.24%)
Jun 07, 2021	80.41	80.58	79.46	80.02	904,207	-0.19(-0.24%)
Jun 04, 2021	80.18	80.37	79.68	80.21	441,448	+0.38(+0.48%)
Jun 03, 2021	79.79	80.09	79.21	79.82	662,860	-0.52(-0.64%)
Jun 02, 2021	80.16	80.81	79.56	80.34	817,445	+0.17(+0.21%)
Jun 01, 2021	79.47	80.30	79.27	80.17	1,251,333	+1.40(+1.78%)
May 28, 2021	76.93	79.02	76.93	78.76	992,383	+2.14(+2.79%)
May 27, 2021	77.28	77.82	76.39	76.63	1,191,432	-0.41(-0.53%)
May 26, 2021	76.90	77.31	76.65	77.04	556,767	+0.41(+0.54%)
May 25, 2021	76.73	76.93	75.59	76.63	726,490	-0.17(-0.22%)
May 24, 2021	76.78	77.69	76.55	76.80	786,257	+0.18(+0.24%)
May 21, 2021	75.85	77.46	75.53	76.62	1,042,427	+2.56(+3.46%)
May 20, 2021	73.84	74.94	73.30	74.06	1,053,915	+0.40(+0.54%)
May 19, 2021	73.51	73.75	72.40	73.66	689,934	-0.32(-0.44%)
May 18, 2021	74.35	74.95	73.91	73.98	768,405	-0.19(-0.26%)
May 17, 2021	74.32	75.11	73.36	74.17	728,959	-1.06(-1.41%)
May 14, 2021	75.35	75.87	74.80	75.23	662,150	+0.37(+0.50%)
May 13, 2021	73.17	75.24	73.17	74.86	872,249	+1.58(+2.15%)
May 12, 2021	74.46	74.83	73.06	73.28	673,939	-1.33(-1.78%)
May 11, 2021	74.90	75.05	74.24	74.61	716,828	-0.73(-0.96%)
May 10, 2021	75.86	76.27	75.27	75.34	504,658	-0.07(-0.09%)
May 07, 2021	74.25	75.50	74.18	75.40	686,237	+0.88(+1.18%)
May 06, 2021	75.09	75.46	74.09	74.53	726,727	-0.34(-0.45%)
May 05, 2021	75.18	75.44	74.26	74.86	764,150	-0.21(-0.28%)
May 04, 2021	77.48	77.62	74.19	75.07	1,637,262	-2.31(-2.99%)

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.