Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	59.77	60.58	59.77	60.14	658,499	-0.06(-0.10%)
Jul 29, 2021	59.60	61.20	59.35	60.20	508,013	+0.84(+1.42%)
Jul 28, 2021	59.62	59.67	59.08	59.36	1,497,994	-0.21(-0.35%)
Jul 27, 2021	60.66	60.69	58.24	59.57	1,148,702	-0.89(-1.47%)
Jul 26, 2021	60.63	61.14	60.16	60.46	1,027,340	+0.19(+0.31%)
Jul 23, 2021	60.57	60.78	59.77	60.27	373,886	-0.10(-0.16%)
Jul 22, 2021	60.31	60.91	59.82	60.37	675,442	+0.45(+0.74%)
Jul 21, 2021	60.50	60.67	59.50	59.93	649,138	-0.15(-0.25%)
Jul 20, 2021	58.43	60.28	58.06	60.07	944,661	+1.89(+3.25%)
Jul 19, 2021	57.11	58.78	56.56	58.18	840,105	-0.07(-0.12%)
Jul 16, 2021	58.97	59.34	58.05	58.25	1,383,780	-0.84(-1.42%)
Jul 15, 2021	60.42	60.42	58.91	59.09	1,223,964	-1.75(-2.88%)
Jul 14, 2021	63.01	63.38	60.72	60.85	1,168,613	-1.98(-3.15%)
Jul 13, 2021	63.26	64.11	62.46	62.82	782,099	-0.42(-0.66%)
Jul 12, 2021	64.29	64.29	62.50	63.24	1,310,140	-0.26(-0.41%)
Jul 09, 2021	63.55	64.21	62.59	63.50	741,594	+0.39(+0.61%)
Jul 08, 2021	64.26	64.26	61.37	63.11	1,724,957	-1.94(-2.98%)
Jul 07, 2021	65.22	66.00	64.06	65.05	1,046,604	-0.07(-0.11%)
Jul 06, 2021	64.28	65.15	64.09	65.12	789,097	+1.00(+1.56%)
Jul 02, 2021	63.14	64.20	63.10	64.12	659,682	+1.32(+2.09%)
Jul 01, 2021	63.59	63.73	61.50	62.80	1,125,272	-1.27(-1.98%)
Jun 30, 2021	63.63	64.82	63.14	64.07	1,294,316	+0.39(+0.61%)
Jun 29, 2021	61.31	64.25	61.24	63.68	2,077,745	+2.45(+4.01%)
Jun 28, 2021	60.48	61.72	59.99	61.23	1,235,188	+1.05(+1.74%)
Jun 25, 2021	61.17	61.42	59.84	60.18	10,097,536	-0.98(-1.60%)
Jun 24, 2021	61.01	61.73	60.28	61.16	3,438,981	+0.19(+0.31%)
Jun 23, 2021	62.19	63.64	60.36	60.97	5,166,966	-4.28(-6.56%)
Jun 22, 2021	65.76	66.15	64.56	65.26	3,437,057	-0.45(-0.69%)
Jun 21, 2021	63.16	66.27	63.16	65.71	4,161,887	+2.50(+3.96%)
Jun 18, 2021	62.71	64.64	62.71	63.21	3,630,326	-1.23(-1.90%)
Jun 17, 2021	64.18	65.09	63.64	64.44	3,637,327	-0.04(-0.06%)
Jun 16, 2021	63.36	64.77	62.54	64.48	4,206,892	+0.83(+1.31%)
Jun 15, 2021	63.14	63.78	62.55	63.64	1,820,777	+0.91(+1.45%)
Jun 14, 2021	63.20	63.24	61.57	62.73	2,288,827	-0.35(-0.55%)
Jun 11, 2021	62.86	63.38	62.00	63.08	1,991,894	+0.09(+0.14%)
Jun 10, 2021	61.96	63.11	61.47	62.99	1,500,377	+0.97(+1.56%)
Jun 09, 2021	61.81	63.25	61.81	62.02	1,623,712	+0.24(+0.38%)
Jun 08, 2021	61.48	63.02	61.08	61.78	1,483,558	+0.11(+0.18%)
Jun 07, 2021	62.04	62.82	60.67	61.68	2,144,815	+0.68(+1.12%)
Jun 04, 2021	59.73	61.10	58.76	60.99	1,935,978	+1.33(+2.24%)
Jun 03, 2021	57.45	59.97	56.82	59.66	1,675,262	+0.94(+1.60%)
Jun 02, 2021	57.85	59.31	57.47	58.72	1,863,545	+0.85(+1.47%)
Jun 01, 2021	57.20	57.99	56.51	57.87	1,250,952	+1.17(+2.06%)
May 28, 2021	56.63	57.51	56.47	56.70	1,278,041	-0.16(-0.28%)
May 27, 2021	55.89	56.96	54.81	56.86	10,775,820	+1.47(+2.66%)
May 26, 2021	55.86	56.52	54.81	55.39	2,029,699	-0.51(-0.92%)
May 25, 2021	54.37	56.26	54.11	55.90	2,586,829	+1.56(+2.87%)
May 24, 2021	52.34	54.37	52.34	54.34	1,580,864	+1.79(+3.40%)
May 21, 2021	52.23	52.84	51.95	52.55	1,655,639	+0.94(+1.82%)
May 20, 2021	51.40	52.40	50.89	51.61	1,847,413	+0.21(+0.40%)
May 19, 2021	49.56	51.52	49.56	51.40	950,219	+0.34(+0.66%)
May 18, 2021	50.09	51.90	49.75	51.07	1,559,558	+1.54(+3.11%)
May 17, 2021	48.18	50.84	48.18	49.53	1,590,999	+0.14(+0.28%)
May 14, 2021	47.98	50.06	47.98	49.39	1,642,537	+1.83(+3.85%)
May 13, 2021	48.31	49.90	46.91	47.56	1,838,992	-1.20(-2.45%)
May 12, 2021	45.86	49.59	44.99	48.76	2,658,426	+3.41(+7.52%)
May 11, 2021	44.48	45.96	41.18	45.34	2,079,884	+0.25(+0.55%)
May 10, 2021	48.03	48.19	45.03	45.10	1,196,512	-2.82(-5.88%)
May 07, 2021	47.80	48.99	47.51	47.92	743,981	+0.12(+0.25%)
May 06, 2021	49.53	49.92	46.97	47.80	972,847	-1.92(-3.86%)
May 05, 2021	50.56	50.56	49.23	49.71	722,318	-0.38(-0.75%)
May 04, 2021	50.59	50.89	49.28	50.09	886,501	-1.05(-2.05%)

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.