Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	65.43	65.92	64.22	64.62	3,750,790	-1.19(-1.81%)
Jul 29, 2021	67.04	67.24	65.71	65.81	2,202,053	-0.39(-0.59%)
Jul 28, 2021	65.93	66.81	64.93	66.20	2,224,762	+0.60(+0.91%)
Jul 27, 2021	64.71	65.72	64.07	65.60	2,196,201	+0.19(+0.30%)
Jul 26, 2021	63.70	65.47	63.60	65.41	2,463,512	+1.89(+2.98%)
Jul 23, 2021	63.62	63.90	62.85	63.52	2,415,789	-0.12(-0.19%)
Jul 22, 2021	64.49	64.64	62.82	63.64	3,189,514	-1.28(-1.97%)
Jul 21, 2021	63.81	65.39	63.70	64.91	5,056,473	+2.31(+3.70%)
Jul 20, 2021	62.05	63.81	61.37	62.60	5,632,103	+0.51(+0.82%)
Jul 19, 2021	63.37	64.08	61.67	62.09	5,874,733	-3.46(-5.28%)
Jul 16, 2021	68.46	68.62	65.32	65.55	3,755,807	-2.37(-3.49%)
Jul 15, 2021	68.29	69.20	67.60	67.92	3,954,311	-1.21(-1.74%)
Jul 14, 2021	71.72	72.49	68.91	69.12	4,843,534	-2.74(-3.81%)
Jul 13, 2021	72.00	72.46	71.36	71.86	3,795,745	-0.66(-0.91%)
Jul 12, 2021	71.64	73.20	71.29	72.52	3,694,960	-0.26(-0.36%)
Jul 09, 2021	71.81	72.90	71.04	72.78	2,700,755	+1.68(+2.36%)
Jul 08, 2021	70.74	72.32	70.17	71.10	2,822,752	-1.54(-2.12%)
Jul 07, 2021	73.41	74.30	71.39	72.64	5,805,527	-1.68(-2.26%)
Jul 06, 2021	77.45	77.45	73.95	74.32	7,345,180	-3.04(-3.92%)
Jul 02, 2021	76.37	78.03	76.00	77.36	2,363,785	+0.71(+0.93%)
Jul 01, 2021	77.09	77.32	75.73	76.65	2,679,486	+1.12(+1.48%)
Jun 30, 2021	75.27	75.64	74.88	75.53	3,526,362	+0.62(+0.83%)
Jun 29, 2021	75.83	76.14	74.53	74.90	3,853,917	-0.27(-0.36%)
Jun 28, 2021	78.92	78.92	74.79	75.18	4,706,011	-4.07(-5.13%)
Jun 25, 2021	79.03	79.60	77.93	79.24	9,127,116	+0.31(+0.39%)
Jun 24, 2021	78.17	79.20	77.47	78.93	3,519,180	+1.26(+1.62%)
Jun 23, 2021	77.98	79.25	77.61	77.68	3,922,897	+0.26(+0.33%)
Jun 22, 2021	76.50	77.88	75.59	77.42	3,056,231	+0.55(+0.71%)
Jun 21, 2021	74.99	77.02	74.76	76.88	3,213,243	+2.80(+3.78%)
Jun 18, 2021	75.15	76.01	74.01	74.08	4,534,408	-2.19(-2.87%)
Jun 17, 2021	79.66	80.21	75.70	76.27	3,458,666	-3.59(-4.50%)
Jun 16, 2021	80.59	80.93	79.00	79.86	2,486,825	-1.20(-1.48%)
Jun 15, 2021	81.03	82.19	80.24	81.06	2,783,925	+0.58(+0.72%)
Jun 14, 2021	80.45	81.02	79.60	80.47	2,307,626	+0.41(+0.52%)
Jun 11, 2021	81.25	81.53	80.01	80.06	2,861,816	-0.59(-0.73%)
Jun 10, 2021	82.69	83.03	79.81	80.65	2,555,035	-0.71(-0.88%)
Jun 09, 2021	82.31	82.71	81.39	81.36	4,171,187	-0.10(-0.12%)
Jun 08, 2021	80.72	82.53	79.44	81.46	3,156,501	+0.13(+0.16%)
Jun 07, 2021	80.81	82.54	80.63	81.33	3,590,573	+0.82(+1.02%)
Jun 04, 2021	79.21	80.85	78.78	80.51	3,712,829	+2.00(+2.54%)
Jun 03, 2021	78.54	79.62	77.79	78.51	3,404,329	-0.36(-0.46%)
Jun 02, 2021	76.74	78.98	75.78	78.87	3,569,848	+2.44(+3.19%)
Jun 01, 2021	75.65	76.84	75.60	76.44	4,089,346	+2.31(+3.12%)
May 28, 2021	74.81	74.89	73.61	74.12	1,957,861	-0.17(-0.23%)
May 27, 2021	73.62	74.37	73.50	74.29	3,299,260	+0.92(+1.25%)
May 26, 2021	73.58	73.87	73.09	73.37	2,873,758	+0.12(+0.17%)
May 25, 2021	74.83	75.09	73.17	73.25	2,764,910	-2.01(-2.67%)
May 24, 2021	74.81	75.40	74.12	75.26	1,911,347	+1.07(+1.45%)
May 21, 2021	74.98	75.73	74.13	74.18	3,039,588	+0.08(+0.11%)
May 20, 2021	74.66	75.00	73.11	74.10	4,010,071	-0.55(-0.73%)
May 19, 2021	74.19	75.53	73.00	74.65	3,065,648	-0.90(-1.19%)
May 18, 2021	77.24	77.59	75.40	75.55	2,466,393	-1.69(-2.19%)
May 17, 2021	76.18	77.49	75.54	77.24	3,468,591	+0.87(+1.14%)
May 14, 2021	74.22	76.45	74.22	76.37	3,236,659	+2.92(+3.97%)
May 13, 2021	73.28	75.06	72.48	73.45	2,601,182	-0.86(-1.16%)
May 12, 2021	72.79	76.26	72.74	74.31	3,513,262	+1.49(+2.04%)
May 11, 2021	73.28	74.02	71.97	72.82	2,814,126	-1.71(-2.29%)
May 10, 2021	75.87	76.58	74.49	74.53	2,946,986	-0.39(-0.52%)
May 07, 2021	73.58	75.14	73.37	74.92	2,176,117	+0.37(+0.50%)
May 06, 2021	74.24	74.65	73.24	74.55	1,907,670	+0.54(+0.73%)
May 05, 2021	73.01	74.09	72.08	74.01	3,332,995	+1.71(+2.36%)
May 04, 2021	73.55	74.12	71.60	72.30	3,292,828	-0.79(-1.08%)

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.