Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	62.80	64.04	62.70	63.56	1,304,100	+0.62(+0.98%)
Jul 29, 2021	63.10	63.33	62.49	62.94	920,696	+0.23(+0.37%)
Jul 28, 2021	62.17	62.76	62.04	62.71	1,382,253	+0.35(+0.56%)
Jul 27, 2021	61.29	62.68	61.09	62.36	1,384,791	+1.13(+1.84%)
Jul 26, 2021	61.27	61.49	60.71	61.24	779,997	+0.04(+0.06%)
Jul 23, 2021	61.26	61.32	60.67	61.20	683,724	+0.28(+0.46%)
Jul 22, 2021	61.25	61.45	60.47	60.92	879,600	-0.44(-0.72%)
Jul 21, 2021	60.56	61.56	60.56	61.36	1,287,387	+1.14(+1.89%)
Jul 20, 2021	58.67	60.87	58.52	60.23	1,756,145	+1.82(+3.11%)
Jul 19, 2021	57.97	58.53	57.52	58.41	2,406,827	-0.45(-0.77%)
Jul 16, 2021	59.48	59.48	58.42	58.86	1,265,339	-0.62(-1.04%)
Jul 15, 2021	59.29	60.13	59.28	59.48	1,147,858	-0.35(-0.58%)
Jul 14, 2021	59.72	60.24	59.56	59.82	958,033	+0.16(+0.27%)
Jul 13, 2021	60.15	60.32	59.46	59.66	793,633	-0.69(-1.15%)
Jul 12, 2021	59.67	60.59	59.44	60.35	759,053	+0.28(+0.46%)
Jul 09, 2021	60.20	60.38	59.78	60.07	1,063,967	+0.49(+0.82%)
Jul 08, 2021	60.96	61.22	59.33	59.58	1,350,845	-1.66(-2.70%)
Jul 07, 2021	60.50	61.31	60.23	61.24	959,078	+0.52(+0.86%)
Jul 06, 2021	61.45	61.57	60.17	60.72	1,248,996	-0.77(-1.25%)
Jul 02, 2021	61.63	61.68	60.88	61.49	948,859	-0.13(-0.22%)
Jul 01, 2021	61.31	61.96	61.10	61.62	1,184,375	+0.74(+1.22%)
Jun 30, 2021	60.87	61.10	60.24	60.88	945,930	+0.01(+0.02%)
Jun 29, 2021	61.18	61.40	60.71	60.87	883,692	+0.03(+0.05%)
Jun 28, 2021	61.86	61.86	60.28	60.84	1,391,466	-0.92(-1.50%)
Jun 25, 2021	61.54	61.99	61.47	61.77	1,300,571	+0.39(+0.64%)
Jun 24, 2021	61.64	61.87	61.07	61.37	1,255,667	-0.18(-0.30%)
Jun 23, 2021	61.19	62.31	60.62	61.55	1,778,652	-0.28(-0.45%)
Jun 22, 2021	62.46	62.52	61.60	61.83	1,172,261	-0.61(-0.97%)
Jun 21, 2021	61.28	62.71	60.67	62.44	1,031,386	+1.74(+2.86%)
Jun 18, 2021	62.11	62.37	60.49	60.70	2,018,541	-1.85(-2.96%)
Jun 17, 2021	62.95	63.51	61.95	62.55	972,105	-0.39(-0.63%)
Jun 16, 2021	63.16	63.32	62.45	62.95	748,195	-0.36(-0.56%)
Jun 15, 2021	62.37	63.41	61.99	63.30	1,192,117	+1.17(+1.89%)
Jun 14, 2021	63.02	63.02	61.58	62.13	922,294	-0.86(-1.37%)
Jun 11, 2021	63.50	63.68	62.57	63.00	1,106,924	-0.48(-0.76%)
Jun 10, 2021	63.34	63.66	63.07	63.48	990,852	+0.37(+0.58%)
Jun 09, 2021	63.26	63.47	62.83	63.11	614,999	-0.03(-0.05%)
Jun 08, 2021	62.78	63.34	62.29	63.14	984,941	+0.19(+0.31%)
Jun 07, 2021	64.04	64.08	62.90	62.95	1,303,775	-0.73(-1.15%)
Jun 04, 2021	64.47	64.47	63.46	63.68	994,542	-0.28(-0.44%)
Jun 03, 2021	62.89	64.06	62.37	63.96	865,388	+0.70(+1.11%)
Jun 02, 2021	64.50	64.80	63.20	63.25	1,689,284	-1.46(-2.26%)
Jun 01, 2021	64.63	65.03	64.27	64.72	1,385,832	+0.42(+0.66%)
May 28, 2021	64.89	64.89	64.06	64.29	1,345,856	+0.42(+0.66%)
May 27, 2021	64.47	64.54	63.65	63.87	2,497,456	-0.40(-0.63%)
May 26, 2021	64.48	64.79	63.76	64.27	1,277,453	-0.19(-0.30%)
May 25, 2021	65.04	65.35	64.39	64.47	1,498,950	-0.53(-0.81%)
May 24, 2021	64.97	65.32	64.40	64.99	1,361,818	+0.16(+0.25%)
May 21, 2021	65.34	66.12	64.72	64.83	1,144,610	-0.45(-0.69%)
May 20, 2021	65.06	65.69	64.78	65.28	1,335,320	+0.31(+0.47%)
May 19, 2021	64.06	65.07	63.83	64.97	1,397,923	+0.20(+0.31%)
May 18, 2021	66.31	66.36	64.73	64.77	2,069,008	-1.47(-2.22%)
May 17, 2021	65.02	66.30	64.73	66.24	937,416	+1.08(+1.65%)
May 14, 2021	64.65	65.54	64.22	65.17	1,311,378	+1.17(+1.83%)
May 13, 2021	63.25	64.63	63.15	63.99	1,600,349	+0.87(+1.39%)
May 12, 2021	63.77	64.61	63.12	63.12	1,322,114	-1.06(-1.65%)
May 11, 2021	65.47	66.25	63.90	64.18	1,780,260	-2.23(-3.36%)
May 10, 2021	66.45	66.81	65.99	66.41	2,293,936	+0.62(+0.95%)
May 07, 2021	64.74	66.44	64.74	65.78	2,039,465	+1.04(+1.60%)
May 06, 2021	63.99	64.77	62.21	64.74	2,177,944	-0.19(-0.30%)
May 05, 2021	66.21	66.21	64.12	64.94	3,332,760	-1.31(-1.97%)
May 04, 2021	65.10	66.30	64.92	66.24	2,766,658	+0.90(+1.38%)

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.