Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	66.49	66.99	65.27	65.68	3,690,504	-1.21(-1.81%)
Jul 29, 2021	68.13	68.34	66.78	66.89	2,166,660	-0.39(-0.59%)
Jul 28, 2021	67.00	67.90	65.99	67.28	2,189,004	+0.61(+0.91%)
Jul 27, 2021	65.77	66.79	65.12	66.67	2,160,902	+0.20(+0.30%)
Jul 26, 2021	64.74	66.54	64.64	66.48	2,423,916	+1.92(+2.98%)
Jul 23, 2021	64.66	64.94	63.87	64.55	2,376,960	-0.13(-0.19%)
Jul 22, 2021	65.55	65.69	63.85	64.68	3,138,249	-1.30(-1.97%)
Jul 21, 2021	64.85	66.46	64.74	65.98	4,975,201	+2.35(+3.70%)
Jul 20, 2021	63.06	64.86	62.37	63.62	5,541,579	+0.52(+0.82%)
Jul 19, 2021	64.40	65.13	62.67	63.10	5,780,309	-3.52(-5.28%)
Jul 16, 2021	69.58	69.74	66.38	66.62	3,695,440	-2.41(-3.49%)
Jul 15, 2021	69.41	70.33	68.70	69.03	3,890,754	-1.23(-1.74%)
Jul 14, 2021	72.89	73.68	70.04	70.25	4,765,685	-2.78(-3.81%)
Jul 13, 2021	73.18	73.64	72.52	73.03	3,734,737	-0.67(-0.91%)
Jul 12, 2021	72.81	74.40	72.45	73.70	3,635,572	-0.27(-0.36%)
Jul 09, 2021	72.99	74.09	72.20	73.97	2,657,346	+1.71(+2.36%)
Jul 08, 2021	71.90	73.50	71.32	72.26	2,777,382	-1.57(-2.12%)
Jul 07, 2021	74.61	75.51	72.56	73.83	5,712,215	-1.71(-2.26%)
Jul 06, 2021	78.71	78.71	75.16	75.54	7,227,121	-3.09(-3.92%)
Jul 02, 2021	77.62	79.30	77.24	78.62	2,325,792	+0.72(+0.93%)
Jul 01, 2021	78.35	78.58	76.97	77.90	2,636,419	+1.14(+1.48%)
Jun 30, 2021	76.50	76.88	76.10	76.76	3,469,683	+0.63(+0.83%)
Jun 29, 2021	77.07	77.38	75.75	76.13	3,791,974	-0.28(-0.36%)
Jun 28, 2021	80.21	80.21	76.01	76.40	4,630,372	-4.13(-5.13%)
Jun 25, 2021	80.32	80.90	79.20	80.54	8,980,417	+0.31(+0.39%)
Jun 24, 2021	79.45	80.49	78.74	80.22	3,462,616	+1.28(+1.62%)
Jun 23, 2021	79.26	80.54	78.87	78.94	3,859,845	+0.26(+0.33%)
Jun 22, 2021	77.75	79.15	76.82	78.69	3,007,109	+0.55(+0.71%)
Jun 21, 2021	76.22	78.28	75.98	78.13	3,161,597	+2.84(+3.78%)
Jun 18, 2021	76.38	77.25	75.22	75.29	4,461,527	-2.23(-2.87%)
Jun 17, 2021	80.96	81.52	76.93	77.51	3,403,075	-3.65(-4.50%)
Jun 16, 2021	81.91	82.25	80.30	81.16	2,446,854	-1.22(-1.48%)
Jun 15, 2021	82.35	83.53	81.55	82.38	2,739,179	+0.59(+0.72%)
Jun 14, 2021	81.76	82.34	80.90	81.79	2,270,536	+0.42(+0.52%)
Jun 11, 2021	82.58	82.87	81.32	81.37	2,815,819	-0.60(-0.73%)
Jun 10, 2021	84.04	84.38	81.11	81.97	2,513,969	-0.72(-0.88%)
Jun 09, 2021	83.65	84.06	82.71	82.69	4,104,144	-0.10(-0.12%)
Jun 08, 2021	82.04	83.87	80.73	82.79	3,105,767	+0.13(+0.16%)
Jun 07, 2021	82.13	83.89	81.95	82.66	3,532,862	+0.83(+1.02%)
Jun 04, 2021	80.50	82.17	80.07	81.83	3,653,153	+2.03(+2.54%)
Jun 03, 2021	79.82	80.92	79.06	79.79	3,349,612	-0.37(-0.46%)
Jun 02, 2021	78.00	80.27	77.01	80.16	3,512,470	+2.48(+3.19%)
Jun 01, 2021	76.89	78.10	76.83	77.68	4,023,618	+2.35(+3.12%)
May 28, 2021	76.03	76.12	74.81	75.33	1,926,392	-0.17(-0.23%)
May 27, 2021	74.82	75.58	74.70	75.50	3,246,232	+0.93(+1.25%)
May 26, 2021	74.79	75.07	74.28	74.57	2,827,569	+0.13(+0.17%)
May 25, 2021	76.06	76.32	74.36	74.45	2,720,470	-2.04(-2.67%)
May 24, 2021	76.03	76.63	75.33	76.48	1,880,626	+1.09(+1.45%)
May 21, 2021	76.21	76.97	75.34	75.39	2,990,733	+0.08(+0.11%)
May 20, 2021	75.88	76.22	74.30	75.31	3,945,618	-0.56(-0.73%)
May 19, 2021	75.40	76.76	74.19	75.87	3,016,373	-0.91(-1.19%)
May 18, 2021	78.50	78.85	76.63	76.78	2,426,750	-1.72(-2.19%)
May 17, 2021	77.43	78.76	76.77	78.50	3,412,840	+0.89(+1.14%)
May 14, 2021	75.43	77.70	75.43	77.61	3,184,636	+2.96(+3.97%)
May 13, 2021	74.47	76.29	73.66	74.65	2,559,373	-0.88(-1.16%)
May 12, 2021	73.98	77.51	73.92	75.53	3,456,794	+1.51(+2.04%)
May 11, 2021	74.47	75.23	73.15	74.01	2,768,895	-1.73(-2.29%)
May 10, 2021	77.11	77.84	75.71	75.75	2,899,620	-0.40(-0.52%)
May 07, 2021	74.78	76.37	74.57	76.15	2,141,141	+0.38(+0.50%)
May 06, 2021	75.45	75.87	74.44	75.76	1,877,008	+0.55(+0.73%)
May 05, 2021	74.20	75.30	73.26	75.22	3,279,424	+1.73(+2.36%)
May 04, 2021	74.75	75.33	72.77	73.48	3,239,903	-0.81(-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.